232,600€
0,41%
Echtzeit-Aktienkurs Tractor Supply Co.
Bid:
Ask:
Aktienkurse zur Tractor Supply Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 231,80 | 233,10 | 231,75 | 232,60 | 0,41% | - |
| 17.04.2024 | 229,90 | 233,08 | 229,60 | 231,65 | 0,61% | - |
| 16.04.2024 | 227,77 | 231,98 | 226,63 | 230,25 | 1,02% | - |
| 15.04.2024 | 229,45 | 233,63 | 227,48 | 227,93 | -1,03% | 15,00 |
| 12.04.2024 | 233,27 | 234,50 | 229,60 | 230,30 | -1,28% | - |
| 11.04.2024 | 235,80 | 236,93 | 230,60 | 233,27 | -1,15% | - |
| 10.04.2024 | 233,23 | 236,30 | 229,73 | 236,00 | 1,28% | - |
| 09.04.2024 | 229,98 | 233,73 | 228,60 | 233,02 | 1,27% | - |
| 08.04.2024 | 233,02 | 234,23 | 229,90 | 230,10 | -1,31% | - |
| 05.04.2024 | 233,02 | 235,38 | 231,25 | 233,15 | 0,08% | - |
| 04.04.2024 | 232,75 | 235,65 | 231,63 | 232,98 | 0,14% | 19,00 |
| 03.04.2024 | 238,58 | 239,00 | 232,02 | 232,65 | -2,50% | 44,00 |
| 02.04.2024 | 242,80 | 242,80 | 236,23 | 238,63 | -1,72% | - |
| 28.03.2024 | 239,90 | 243,10 | 239,90 | 242,80 | 0,96% | - |
| 27.03.2024 | 238,30 | 241,30 | 238,30 | 240,50 | 0,92% | - |
| 26.03.2024 | 238,70 | 240,00 | 237,40 | 238,30 | -0,25% | 12,00 |
| 25.03.2024 | 241,30 | 243,40 | 238,10 | 238,90 | -1,28% | - |
| 22.03.2024 | 245,60 | 246,70 | 241,90 | 242,00 | -1,43% | 50,00 |
| 21.03.2024 | 235,30 | 246,20 | 234,90 | 245,50 | 4,25% | 15,00 |
| 20.03.2024 | 235,30 | 237,30 | 233,10 | 235,50 | -0,25% | - |
| 19.03.2024 | 235,70 | 238,20 | 233,60 | 236,10 | 0,43% | 4,00 |
| 18.03.2024 | 235,30 | 239,00 | 233,40 | 235,10 | -0,42% | 8,00 |
| 15.03.2024 | 233,30 | 238,40 | 231,40 | 236,10 | 1,29% | - |
| 14.03.2024 | 231,40 | 234,20 | 229,50 | 233,10 | 0,60% | 19,00 |
| 13.03.2024 | 229,10 | 234,10 | 227,40 | 231,70 | 1,40% | - |
| 12.03.2024 | 227,60 | 231,20 | 227,60 | 228,50 | 0,48% | - |
| 11.03.2024 | 228,50 | 229,30 | 225,50 | 227,40 | -0,66% | - |
| 08.03.2024 | 227,60 | 229,90 | 226,80 | 228,90 | 0,62% | - |
| 07.03.2024 | 230,00 | 232,00 | 225,80 | 227,50 | -1,13% | - |
| 06.03.2024 | 228,40 | 230,20 | 227,40 | 230,10 | 0,79% | - |
| 05.03.2024 | 233,30 | 234,00 | 228,00 | 228,30 | -2,44% | 29,00 |
| 04.03.2024 | 230,40 | 234,00 | 228,70 | 234,00 | 0,47% | 2,00 |
| 01.03.2024 | 234,90 | 236,40 | 230,80 | 232,90 | -1,10% | - |
| 29.02.2024 | 232,00 | 236,50 | 231,90 | 235,50 | 1,03% | - |
| 28.02.2024 | 231,70 | 234,00 | 230,80 | 233,10 | 0,65% | 15,00 |
| 27.02.2024 | 223,60 | 233,00 | 223,00 | 231,60 | 3,49% | - |
| 26.02.2024 | 224,00 | 227,40 | 223,50 | 223,80 | -0,09% | - |
| 23.02.2024 | 221,60 | 225,00 | 219,80 | 224,00 | 1,08% | - |
| 22.02.2024 | 217,50 | 221,80 | 214,20 | 221,60 | 1,79% | - |
| 21.02.2024 | 218,70 | 219,50 | 216,20 | 217,70 | -0,37% | - |
| 20.02.2024 | 219,80 | 219,80 | 216,80 | 218,50 | -0,59% | - |
| 19.02.2024 | 218,70 | 220,40 | 218,70 | 219,80 | 0,18% | 10,00 |
| 16.02.2024 | 222,40 | 222,40 | 218,80 | 219,40 | -0,54% | - |
| 15.02.2024 | 219,50 | 222,20 | 218,00 | 220,60 | 0,50% | 90,00 |
| 14.02.2024 | 217,90 | 220,10 | 215,40 | 219,50 | 0,69% | 23,00 |
| 13.02.2024 | 219,30 | 219,40 | 215,00 | 218,00 | -0,59% | - |
| 12.02.2024 | 218,50 | 220,40 | 216,90 | 219,30 | 0,14% | 52,00 |
| 09.02.2024 | 215,30 | 219,00 | 214,50 | 219,00 | 1,77% | - |
| 08.02.2024 | 216,50 | 218,40 | 213,90 | 215,20 | -0,69% | - |
| 07.02.2024 | 216,90 | 220,00 | 216,60 | 216,70 | -0,32% | 25,00 |
| 06.02.2024 | 214,30 | 219,60 | 214,30 | 217,40 | 1,12% | - |
| 05.02.2024 | 215,90 | 217,80 | 213,30 | 215,00 | -0,32% | - |
| 02.02.2024 | 216,10 | 218,70 | 209,90 | 215,70 | -0,46% | - |
| 01.02.2024 | 207,10 | 217,20 | 204,50 | 216,70 | 4,28% | - |
| 31.01.2024 | 210,90 | 210,90 | 207,00 | 207,80 | -1,05% | 8,00 |
| 30.01.2024 | 208,90 | 211,70 | 206,10 | 210,00 | 0,48% | 96,00 |
| 29.01.2024 | 209,50 | 213,10 | 208,10 | 209,00 | -0,33% | - |
| 26.01.2024 | 208,70 | 209,90 | 206,70 | 209,70 | 0,24% | - |
| 25.01.2024 | 208,20 | 209,40 | 206,40 | 209,20 | 0,63% | - |
| 24.01.2024 | 210,50 | 211,90 | 207,70 | 207,90 | -1,33% | 8,00 |
| 23.01.2024 | 213,70 | 214,60 | 208,70 | 210,70 | -1,45% | 10,00 |
| 22.01.2024 | 212,10 | 214,40 | 211,40 | 213,80 | 0,71% | - |
| 19.01.2024 | 211,10 | 214,40 | 210,50 | 212,30 | 0,19% | - |
| 18.01.2024 | 209,10 | 212,80 | 208,10 | 211,90 | 1,34% | 63,00 |
| 17.01.2024 | 206,20 | 209,40 | 202,50 | 209,10 | 1,46% | - |
| 16.01.2024 | 204,10 | 206,30 | 199,05 | 206,10 | 0,98% | 35,00 |
| 15.01.2024 | 203,40 | 204,60 | 203,40 | 204,10 | 0,20% | - |
| 12.01.2024 | 202,00 | 204,50 | 200,30 | 203,70 | 0,84% | - |
| 11.01.2024 | 199,60 | 202,10 | 199,60 | 202,00 | 0,75% | - |
| 10.01.2024 | 201,25 | 202,60 | 200,50 | 200,50 | -0,74% | - |
| 09.01.2024 | 204,20 | 204,90 | 201,20 | 202,00 | -0,30% | 13,00 |
| 08.01.2024 | 199,85 | 204,20 | 198,95 | 202,60 | 1,22% | 100,00 |
| 05.01.2024 | 196,50 | 200,70 | 195,25 | 200,15 | 1,86% | - |
| 04.01.2024 | 194,70 | 197,25 | 193,20 | 196,50 | 0,90% | - |
| 03.01.2024 | 197,95 | 198,10 | 194,25 | 194,75 | -1,62% | - |
| 02.01.2024 | 195,55 | 200,40 | 193,95 | 197,95 | 1,23% | 20,00 |
| 29.12.2023 | 195,35 | 196,00 | 195,05 | 195,55 | 0,00% | - |
| 28.12.2023 | 191,25 | 196,90 | 191,25 | 195,55 | 1,98% | 15,00 |
| 27.12.2023 | 192,45 | 192,50 | 188,30 | 191,75 | -0,36% | - |
| 22.12.2023 | 192,25 | 195,35 | 191,70 | 192,45 | 0,03% | - |
| 21.12.2023 | 191,70 | 194,70 | 191,65 | 192,40 | 0,18% | - |
| 20.12.2023 | 196,90 | 197,55 | 191,75 | 192,05 | -2,46% | 6,00 |
| 19.12.2023 | 197,75 | 198,55 | 196,40 | 196,90 | -0,35% | - |
| 18.12.2023 | 199,80 | 199,80 | 195,80 | 197,60 | -1,18% | 150,00 |
| 15.12.2023 | 204,20 | 205,90 | 198,05 | 199,95 | -1,84% | - |
| 14.12.2023 | 202,80 | 205,40 | 201,00 | 203,70 | 0,54% | - |
| 13.12.2023 | 199,45 | 203,20 | 198,40 | 202,60 | 1,58% | - |
| 12.12.2023 | 200,00 | 201,30 | 199,00 | 199,45 | -0,65% | - |
| 11.12.2023 | 196,90 | 201,30 | 196,25 | 200,75 | 1,88% | - |
| 08.12.2023 | 193,65 | 197,70 | 192,80 | 197,05 | 1,68% | - |
| 07.12.2023 | 194,35 | 195,85 | 192,35 | 193,80 | -0,36% | - |
| 06.12.2023 | 191,85 | 196,10 | 191,60 | 194,50 | 1,30% | - |
| 05.12.2023 | 195,65 | 195,75 | 189,95 | 192,00 | -1,87% | - |
| 04.12.2023 | 192,45 | 198,95 | 192,05 | 195,65 | 1,29% | 5,00 |
| 01.12.2023 | 186,10 | 193,25 | 185,75 | 193,15 | 3,45% | - |
| 30.11.2023 | 182,50 | 186,75 | 181,55 | 186,70 | 2,30% | - |
| 29.11.2023 | 181,85 | 186,85 | 181,85 | 182,50 | 0,36% | 31,00 |
| 28.11.2023 | 180,55 | 183,00 | 179,50 | 181,85 | 0,83% | - |
| 27.11.2023 | 181,05 | 182,45 | 180,25 | 180,35 | -0,39% | - |
| 24.11.2023 | 182,15 | 182,65 | 180,00 | 181,05 | -0,60% | 16,00 |