258,250€
0,25%
Echtzeit-Aktienkurs Tractor Supply Company
Bid:
Ask:
Aktienkurse zur Tractor Supply Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 258,67 | 262,95 | 256,25 | 262,95 | 1,47% | - |
| 30.05.2024 | 258,63 | 262,15 | 258,42 | 259,15 | -0,42% | - |
| 29.05.2024 | 258,83 | 260,58 | 256,48 | 260,25 | 0,28% | - |
| 28.05.2024 | 259,95 | 260,73 | 256,92 | 259,52 | -0,47% | - |
| 27.05.2024 | 259,85 | 260,80 | 259,45 | 260,75 | 0,32% | - |
| 24.05.2024 | 261,17 | 261,35 | 258,10 | 259,92 | -0,79% | - |
| 23.05.2024 | 263,38 | 264,23 | 257,92 | 262,00 | 0,29% | - |
| 22.05.2024 | 263,45 | 265,00 | 260,05 | 261,25 | -0,72% | - |
| 21.05.2024 | 261,58 | 265,50 | 259,92 | 263,15 | 0,59% | - |
| 20.05.2024 | 263,08 | 265,35 | 258,73 | 261,60 | -0,46% | - |
| 17.05.2024 | 254,58 | 263,15 | 252,90 | 262,80 | 3,39% | - |
| 16.05.2024 | 253,70 | 256,35 | 252,58 | 254,18 | 0,25% | - |
| 15.05.2024 | 253,63 | 254,95 | 251,98 | 253,55 | -0,03% | - |
| 14.05.2024 | 251,70 | 255,45 | 250,65 | 253,63 | 0,73% | - |
| 13.05.2024 | 252,68 | 253,63 | 250,10 | 251,77 | 0,89% | 54,00 |
| 10.05.2024 | 250,52 | 253,08 | 249,08 | 249,55 | -0,19% | - |
| 09.05.2024 | 247,63 | 250,90 | 247,05 | 250,02 | 0,74% | - |
| 08.05.2024 | 251,65 | 251,93 | 247,30 | 248,20 | -1,15% | - |
| 07.05.2024 | 250,13 | 253,55 | 248,68 | 251,10 | 0,32% | - |
| 06.05.2024 | 251,05 | 251,80 | 248,05 | 250,30 | -0,31% | - |
| 03.05.2024 | 249,98 | 252,88 | 247,45 | 251,08 | 0,99% | - |
| 02.05.2024 | 252,77 | 255,08 | 248,05 | 248,63 | -2,81% | - |
| 30.04.2024 | 259,60 | 261,63 | 254,95 | 255,83 | -1,29% | - |
| 29.04.2024 | 256,30 | 259,60 | 254,10 | 259,17 | 1,21% | - |
| 26.04.2024 | 250,13 | 257,08 | 246,52 | 256,08 | 3,59% | 196,00 |
| 25.04.2024 | 237,60 | 248,20 | 234,93 | 247,20 | 2,43% | - |
| 24.04.2024 | 241,02 | 241,55 | 234,38 | 241,33 | 0,90% | - |
| 23.04.2024 | 237,68 | 243,10 | 237,08 | 239,18 | 0,56% | - |
| 22.04.2024 | 238,38 | 240,85 | 237,33 | 237,85 | 0,23% | - |
| 19.04.2024 | 230,30 | 237,95 | 230,20 | 237,30 | 2,11% | - |
| 18.04.2024 | 232,80 | 235,02 | 231,02 | 232,40 | 0,22% | - |
| 17.04.2024 | 230,30 | 233,27 | 229,65 | 231,90 | 0,60% | - |
| 16.04.2024 | 227,65 | 232,00 | 226,70 | 230,52 | 1,22% | - |
| 15.04.2024 | 230,85 | 233,70 | 227,45 | 227,75 | -1,10% | - |
| 12.04.2024 | 233,68 | 234,45 | 229,45 | 230,27 | -1,28% | - |
| 11.04.2024 | 235,83 | 237,48 | 230,25 | 233,25 | -1,07% | - |
| 10.04.2024 | 233,40 | 236,52 | 229,30 | 235,77 | 1,09% | - |
| 09.04.2024 | 230,10 | 233,68 | 228,18 | 233,23 | 1,42% | - |
| 08.04.2024 | 232,88 | 234,75 | 229,70 | 229,95 | -1,32% | - |
| 05.04.2024 | 232,80 | 235,83 | 230,95 | 233,02 | -0,04% | - |
| 04.04.2024 | 233,23 | 235,83 | 231,65 | 233,13 | 0,21% | - |
| 03.04.2024 | 237,58 | 239,45 | 232,63 | 232,63 | -2,51% | - |
| 02.04.2024 | 240,52 | 241,08 | 235,95 | 238,63 | -1,56% | - |
| 28.03.2024 | 240,20 | 244,70 | 237,60 | 242,40 | 0,71% | - |
| 27.03.2024 | 239,00 | 243,70 | 229,90 | 240,70 | 0,29% | - |
| 26.03.2024 | 239,00 | 240,00 | 223,10 | 240,00 | 0,67% | - |
| 25.03.2024 | 242,40 | 244,00 | 228,80 | 238,40 | -1,97% | - |
| 22.03.2024 | 245,70 | 246,70 | 229,70 | 243,20 | -1,14% | - |
| 21.03.2024 | 236,10 | 319,30 | 226,20 | 246,00 | 4,46% | - |
| 20.03.2024 | 235,70 | 237,70 | 227,60 | 235,50 | 0,86% | - |
| 19.03.2024 | 234,40 | 238,70 | 220,90 | 233,50 | -0,93% | - |
| 18.03.2024 | 237,40 | 239,00 | 220,40 | 235,70 | -0,25% | - |
| 15.03.2024 | 232,80 | 238,80 | 222,20 | 236,30 | 1,81% | - |
| 14.03.2024 | 232,40 | 236,80 | 224,40 | 232,10 | 0,13% | - |
| 13.03.2024 | 228,60 | 234,60 | 225,00 | 231,80 | 1,80% | - |
| 12.03.2024 | 228,60 | 231,60 | 227,10 | 227,70 | 0,44% | - |
| 11.03.2024 | 228,90 | 229,70 | 222,40 | 226,70 | -1,00% | - |
| 08.03.2024 | 227,10 | 230,50 | 226,40 | 229,00 | 0,62% | - |
| 07.03.2024 | 228,90 | 232,40 | 225,40 | 227,60 | -1,04% | - |
| 06.03.2024 | 228,80 | 230,60 | 227,00 | 230,00 | 0,74% | - |
| 05.03.2024 | 232,30 | 234,00 | 227,50 | 228,30 | -2,10% | - |
| 04.03.2024 | 233,00 | 233,90 | 228,30 | 233,20 | 0,17% | - |
| 01.03.2024 | 236,00 | 236,40 | 230,40 | 232,80 | -1,02% | - |
| 29.02.2024 | 232,80 | 237,00 | 231,50 | 235,20 | 0,94% | - |
| 28.02.2024 | 231,80 | 234,40 | 230,40 | 233,00 | 0,60% | - |
| 27.02.2024 | 222,40 | 233,50 | 222,40 | 231,60 | 3,81% | - |
| 26.02.2024 | 223,80 | 227,90 | 221,40 | 223,10 | -0,62% | - |
| 23.02.2024 | 220,30 | 225,50 | 220,00 | 224,50 | 1,35% | - |
| 22.02.2024 | 215,90 | 222,30 | 214,20 | 221,50 | 1,79% | 5,00 |
| 21.02.2024 | 218,20 | 219,00 | 215,70 | 217,60 | -0,50% | - |
| 20.02.2024 | 218,90 | 220,10 | 216,60 | 218,70 | -0,50% | - |
| 19.02.2024 | 219,00 | 220,40 | 219,00 | 219,80 | 0,18% | - |
| 16.02.2024 | 221,40 | 222,20 | 218,30 | 219,40 | -0,32% | - |
| 15.02.2024 | 219,90 | 222,70 | 217,40 | 220,10 | 0,23% | - |
| 14.02.2024 | 217,90 | 220,70 | 215,10 | 219,60 | 0,78% | - |
| 13.02.2024 | 219,10 | 219,70 | 214,60 | 217,90 | -0,64% | - |
| 12.02.2024 | 217,60 | 220,90 | 217,00 | 219,30 | 0,41% | - |
| 09.02.2024 | 215,20 | 218,50 | 214,00 | 218,40 | 1,30% | - |
| 08.02.2024 | 216,60 | 218,90 | 213,50 | 215,60 | -0,92% | - |
| 07.02.2024 | 217,10 | 220,40 | 216,10 | 217,60 | 0,09% | - |
| 06.02.2024 | 215,30 | 219,00 | 214,20 | 217,40 | 1,12% | - |
| 05.02.2024 | 215,70 | 218,20 | 212,80 | 215,00 | -0,14% | - |
| 02.02.2024 | 218,30 | 218,60 | 209,40 | 215,30 | -0,32% | - |
| 01.02.2024 | 208,50 | 216,80 | 204,50 | 216,00 | 3,95% | - |
| 31.01.2024 | 208,80 | 210,80 | 207,20 | 207,80 | -1,05% | - |
| 30.01.2024 | 209,20 | 212,10 | 205,60 | 210,00 | 0,48% | 8,00 |
| 29.01.2024 | 210,10 | 213,70 | 207,60 | 209,00 | -0,33% | - |
| 26.01.2024 | 207,50 | 210,20 | 206,70 | 209,70 | 0,24% | - |
| 25.01.2024 | 207,70 | 209,30 | 206,00 | 209,20 | 0,48% | - |
| 24.01.2024 | 211,40 | 211,70 | 207,30 | 208,20 | -1,33% | - |
| 23.01.2024 | 213,30 | 214,70 | 208,60 | 211,00 | -1,36% | - |
| 22.01.2024 | 213,10 | 214,90 | 211,10 | 213,90 | 0,85% | - |
| 19.01.2024 | 212,30 | 214,90 | 210,20 | 212,10 | 0,09% | - |
| 18.01.2024 | 209,10 | 212,90 | 208,10 | 211,90 | 1,34% | - |
| 17.01.2024 | 205,00 | 209,80 | 202,70 | 209,10 | 1,65% | - |
| 16.01.2024 | 203,20 | 206,80 | 199,05 | 205,70 | 0,78% | - |
| 15.01.2024 | 204,40 | 204,70 | 203,80 | 204,10 | 0,00% | - |
| 12.01.2024 | 201,90 | 205,00 | 199,80 | 204,10 | 1,09% | - |
| 11.01.2024 | 200,40 | 202,50 | 199,35 | 201,90 | 0,65% | - |
| 10.01.2024 | 201,90 | 203,10 | 200,20 | 200,60 | -0,50% | - |