255,825€
-1,23%
Echtzeit-Aktienkurs Tractor Supply Company
Bid:
Ask:
Aktienkurse zur Tractor Supply Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 259,00 | 259,00 | 259,00 | 259,00 | 0,00% | 1,00 |
| 29.04.2024 | 257,35 | 259,00 | 255,30 | 259,00 | 1,13% | 146,00 |
| 26.04.2024 | 249,15 | 256,10 | 246,00 | 256,10 | 4,51% | 179,00 |
| 25.04.2024 | 238,55 | 245,05 | 235,45 | 245,05 | 2,10% | 114,00 |
| 24.04.2024 | 240,00 | 240,00 | 240,00 | 240,00 | -0,12% | 48,00 |
| 23.04.2024 | 238,15 | 240,30 | 236,90 | 240,30 | 0,15% | 13,00 |
| 22.04.2024 | 238,85 | 239,95 | 238,85 | 239,95 | 1,50% | 12,00 |
| 19.04.2024 | 230,80 | 237,05 | 230,20 | 236,40 | 1,33% | - |
| 18.04.2024 | 231,90 | 233,30 | 231,90 | 233,30 | 0,60% | 11,00 |
| 17.04.2024 | 230,95 | 231,90 | 230,25 | 231,90 | 0,59% | 41,00 |
| 16.04.2024 | 226,40 | 230,55 | 226,40 | 230,55 | 1,36% | 19,00 |
| 15.04.2024 | 231,80 | 233,25 | 227,45 | 227,45 | -1,41% | 22,00 |
| 12.04.2024 | 230,70 | 232,05 | 230,70 | 230,70 | -0,73% | 32,00 |
| 11.04.2024 | 236,70 | 236,70 | 231,05 | 232,40 | -1,11% | 22,00 |
| 10.04.2024 | 233,50 | 235,00 | 233,50 | 235,00 | 2,78% | 30,00 |
| 09.04.2024 | 230,80 | 230,80 | 228,65 | 228,65 | -0,95% | 27,00 |
| 08.04.2024 | 232,00 | 234,15 | 230,85 | 230,85 | -1,11% | 155,00 |
| 05.04.2024 | 234,60 | 234,60 | 233,45 | 233,45 | -0,51% | 3,00 |
| 04.04.2024 | 232,40 | 234,65 | 232,40 | 234,65 | 0,02% | 26,00 |
| 03.04.2024 | 236,95 | 236,95 | 234,60 | 234,60 | -1,59% | 49,00 |
| 02.04.2024 | 241,20 | 241,40 | 236,65 | 238,40 | -1,00% | 109,00 |
| 28.03.2024 | 241,00 | 241,00 | 240,80 | 240,80 | 0,42% | 6,00 |
| 27.03.2024 | 239,60 | 241,20 | 239,20 | 239,80 | 0,17% | 38,00 |
| 26.03.2024 | 239,00 | 239,40 | 239,00 | 239,40 | -0,42% | 52,00 |
| 25.03.2024 | 242,80 | 243,20 | 240,40 | 240,40 | -1,23% | 41,00 |
| 22.03.2024 | 246,40 | 246,40 | 243,40 | 243,40 | -0,49% | 90,00 |
| 21.03.2024 | 237,00 | 244,60 | 237,00 | 244,60 | 4,53% | 51,00 |
| 20.03.2024 | 234,00 | 234,00 | 234,00 | 234,00 | -0,93% | 3,00 |
| 19.03.2024 | 235,40 | 237,20 | 235,40 | 236,20 | 0,68% | 27,00 |
| 18.03.2024 | 235,00 | 235,00 | 234,60 | 234,60 | -1,26% | 56,00 |
| 15.03.2024 | 233,20 | 237,60 | 232,80 | 237,60 | 1,97% | 64,00 |
| 14.03.2024 | 232,60 | 233,00 | 232,00 | 233,00 | 1,04% | 41,00 |
| 13.03.2024 | 228,40 | 230,60 | 228,40 | 230,60 | 1,05% | 25,00 |
| 12.03.2024 | 228,20 | 228,20 | 228,20 | 228,20 | 0,44% | 7,00 |
| 11.03.2024 | 227,20 | 227,20 | 227,20 | 227,20 | -0,61% | 5,00 |
| 08.03.2024 | 227,00 | 228,60 | 227,00 | 228,60 | 0,62% | 28,00 |
| 07.03.2024 | 228,20 | 231,00 | 227,20 | 227,20 | -0,53% | 24,00 |
| 06.03.2024 | 228,00 | 229,20 | 227,80 | 228,40 | -1,38% | 47,00 |
| 05.03.2024 | 232,80 | 232,80 | 231,60 | 231,60 | -0,43% | 43,00 |
| 04.03.2024 | 232,20 | 232,80 | 229,20 | 232,60 | -0,17% | 100,00 |
| 01.03.2024 | 237,00 | 237,00 | 233,00 | 233,00 | -1,10% | 53,00 |
| 29.02.2024 | 231,40 | 235,60 | 231,20 | 235,60 | 0,77% | 126,00 |
| 28.02.2024 | 232,00 | 233,80 | 232,00 | 233,80 | 0,95% | 40,00 |
| 27.02.2024 | 222,60 | 231,60 | 222,60 | 231,60 | 3,39% | 192,00 |
| 26.02.2024 | 225,00 | 225,80 | 224,00 | 224,00 | -0,09% | 91,00 |
| 23.02.2024 | 220,80 | 224,20 | 219,20 | 224,20 | 1,91% | 46,00 |
| 22.02.2024 | 215,00 | 220,00 | 214,80 | 220,00 | 1,10% | 426,00 |
| 21.02.2024 | 219,00 | 219,00 | 217,00 | 217,60 | -0,82% | 30,00 |
| 20.02.2024 | 218,00 | 219,40 | 218,00 | 219,40 | -0,72% | 11,00 |
| 19.02.2024 | 218,80 | 221,20 | 218,80 | 221,00 | 0,09% | 60,00 |
| 16.02.2024 | 221,00 | 222,60 | 220,00 | 220,80 | -0,09% | 137,00 |
| 15.02.2024 | 219,00 | 222,00 | 218,80 | 221,00 | 0,55% | 108,00 |
| 14.02.2024 | 219,80 | 219,80 | 219,80 | 219,80 | 1,85% | 10,00 |
| 13.02.2024 | 219,20 | 219,20 | 215,80 | 215,80 | -1,46% | 14,00 |
| 12.02.2024 | 216,80 | 219,00 | 216,80 | 219,00 | 0,46% | 153,00 |
| 09.02.2024 | 215,00 | 218,00 | 215,00 | 218,00 | 1,40% | 25,00 |
| 08.02.2024 | 215,80 | 218,40 | 215,00 | 215,00 | -2,01% | 99,00 |
| 07.02.2024 | 216,40 | 219,40 | 216,40 | 219,40 | 2,05% | 83,00 |
| 06.02.2024 | 214,40 | 215,00 | 214,40 | 215,00 | 0,37% | 5,00 |
| 05.02.2024 | 215,20 | 217,20 | 213,80 | 214,20 | 0,75% | 113,00 |
| 02.02.2024 | 217,20 | 218,80 | 212,60 | 212,60 | -0,84% | 243,00 |
| 01.02.2024 | 210,20 | 214,40 | 206,40 | 214,40 | 2,88% | 234,00 |
| 31.01.2024 | 208,80 | 209,40 | 208,40 | 208,40 | -1,04% | 272,00 |
| 30.01.2024 | 209,60 | 210,60 | 208,60 | 210,60 | 0,67% | 36,00 |
| 29.01.2024 | 209,40 | 212,60 | 209,20 | 209,20 | 0,58% | 427,00 |
| 26.01.2024 | 206,40 | 208,00 | 206,40 | 208,00 | 0,00% | 38,00 |
| 25.01.2024 | 206,80 | 208,20 | 206,80 | 208,00 | -1,79% | 42,00 |
| 24.01.2024 | 211,60 | 211,80 | 211,60 | 211,80 | -0,75% | 6,00 |
| 23.01.2024 | 212,60 | 213,80 | 212,60 | 213,40 | 0,19% | 33,00 |
| 22.01.2024 | 214,00 | 214,20 | 211,60 | 213,00 | 0,00% | 81,00 |
| 19.01.2024 | 213,00 | 214,00 | 211,40 | 213,00 | 0,38% | 274,00 |
| 18.01.2024 | 208,80 | 212,20 | 208,80 | 212,20 | 2,12% | 110,00 |
| 17.01.2024 | 204,00 | 207,80 | 203,40 | 207,80 | 1,46% | 67,00 |
| 16.01.2024 | 202,60 | 205,40 | 199,70 | 204,80 | -0,10% | 386,00 |
| 15.01.2024 | 205,20 | 205,20 | 203,60 | 205,00 | 2,09% | 27,00 |
| 12.01.2024 | 201,40 | 201,40 | 200,80 | 200,80 | 0,55% | 118,00 |
| 11.01.2024 | 200,80 | 202,20 | 199,70 | 199,70 | -0,84% | 53,00 |
| 10.01.2024 | 201,20 | 201,40 | 201,20 | 201,40 | -0,69% | 19,00 |
| 08.01.2024 | 199,00 | 203,00 | 199,00 | 202,80 | 2,42% | 190,00 |
| 05.01.2024 | 196,00 | 198,20 | 196,00 | 198,00 | 0,87% | 110,00 |
| 04.01.2024 | 192,80 | 196,30 | 192,80 | 196,30 | -1,65% | 36,00 |
| 02.01.2024 | 195,70 | 200,20 | 194,30 | 199,60 | 2,25% | 89,00 |
| 29.12.2023 | 196,30 | 196,30 | 195,20 | 195,20 | 0,10% | 14,00 |
| 28.12.2023 | 191,00 | 196,00 | 190,70 | 195,00 | 2,90% | 198,00 |
| 27.12.2023 | 191,80 | 191,80 | 189,50 | 189,50 | -1,71% | 150,00 |
| 22.12.2023 | 192,70 | 194,90 | 192,70 | 192,80 | 0,21% | 49,00 |
| 21.12.2023 | 193,00 | 193,00 | 192,40 | 192,40 | 0,21% | 32,00 |
| 20.12.2023 | 197,50 | 197,50 | 192,00 | 192,00 | -2,69% | 16,00 |
| 19.12.2023 | 198,00 | 198,00 | 196,80 | 197,30 | 0,05% | 27,00 |
| 18.12.2023 | 198,60 | 200,20 | 197,00 | 197,20 | -0,90% | 219,00 |
| 15.12.2023 | 203,40 | 205,80 | 198,60 | 199,00 | -2,74% | 230,00 |
| 14.12.2023 | 202,60 | 204,60 | 201,00 | 204,60 | 1,09% | 75,00 |
| 13.12.2023 | 199,20 | 202,40 | 199,20 | 202,40 | 1,56% | 14,00 |
| 12.12.2023 | 199,30 | 200,40 | 199,30 | 199,30 | -0,45% | 32,00 |
| 11.12.2023 | 197,00 | 200,20 | 197,00 | 200,20 | 1,88% | 81,00 |
| 08.12.2023 | 194,20 | 196,50 | 194,10 | 196,50 | 1,66% | 41,00 |
| 07.12.2023 | 195,20 | 195,80 | 193,00 | 193,30 | -0,51% | 86,00 |
| 06.12.2023 | 191,90 | 194,70 | 191,90 | 194,30 | 1,15% | 69,00 |
| 05.12.2023 | 195,30 | 195,30 | 192,10 | 192,10 | 0,73% | 11,00 |
| 01.12.2023 | 187,10 | 190,70 | 185,70 | 190,70 | 3,36% | 71,00 |