57,670€
0,57%
Echtzeit-Aktienkurs Tyson Foods Inc.
Bid:
Ask:
Aktienkurse zur Tyson Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 57,03 | 57,62 | 56,78 | 57,34 | -0,02% | 181,00 |
| 24.04.2024 | 57,07 | 57,59 | 56,16 | 57,35 | 0,60% | 876,00 |
| 23.04.2024 | 56,87 | 57,20 | 56,46 | 57,01 | 0,22% | 156,00 |
| 22.04.2024 | 56,36 | 57,16 | 56,06 | 56,88 | 1,09% | 295,00 |
| 19.04.2024 | 54,95 | 56,32 | 54,84 | 56,27 | 1,70% | 213,00 |
| 18.04.2024 | 54,98 | 55,45 | 54,70 | 55,33 | 0,77% | 375,00 |
| 17.04.2024 | 54,81 | 55,42 | 54,40 | 54,90 | 0,22% | 91,00 |
| 16.04.2024 | 54,66 | 55,97 | 54,62 | 54,78 | 0,15% | 791,00 |
| 15.04.2024 | 54,04 | 54,92 | 54,04 | 54,70 | 0,77% | 305,00 |
| 12.04.2024 | 55,42 | 55,95 | 54,21 | 54,28 | -1,89% | 448,00 |
| 11.04.2024 | 54,13 | 55,47 | 53,93 | 55,33 | 2,09% | 473,00 |
| 10.04.2024 | 54,74 | 54,89 | 54,19 | 54,19 | -1,04% | 633,00 |
| 09.04.2024 | 54,82 | 54,89 | 54,26 | 54,76 | 0,64% | 1.093,00 |
| 08.04.2024 | 54,44 | 54,77 | 54,17 | 54,41 | -0,26% | 2.297,00 |
| 05.04.2024 | 54,85 | 55,04 | 54,24 | 54,55 | -0,53% | 1.252,00 |
| 04.04.2024 | 53,39 | 54,87 | 53,14 | 54,84 | 2,54% | 163,00 |
| 03.04.2024 | 53,36 | 54,18 | 52,97 | 53,48 | 0,26% | 462,00 |
| 02.04.2024 | 53,88 | 54,14 | 53,32 | 53,34 | -2,11% | 610,00 |
| 28.03.2024 | 54,30 | 55,04 | 54,17 | 54,49 | 0,32% | 218,00 |
| 27.03.2024 | 54,13 | 54,59 | 53,82 | 54,32 | 1,08% | 612,00 |
| 26.03.2024 | 53,86 | 54,08 | 53,44 | 53,74 | -0,34% | 1.102,00 |
| 25.03.2024 | 53,53 | 54,16 | 53,07 | 53,92 | 0,35% | 472,00 |
| 22.03.2024 | 53,69 | 53,96 | 53,32 | 53,73 | 0,47% | 357,00 |
| 21.03.2024 | 52,89 | 53,86 | 52,48 | 53,48 | 1,23% | 562,00 |
| 20.03.2024 | 52,49 | 53,63 | 52,34 | 52,83 | 0,61% | 3.472,00 |
| 19.03.2024 | 51,62 | 52,64 | 51,31 | 52,51 | 1,87% | 278,00 |
| 18.03.2024 | 51,69 | 51,87 | 50,78 | 51,55 | -0,06% | 137,00 |
| 15.03.2024 | 51,46 | 51,80 | 50,40 | 51,58 | 0,30% | 2.576,00 |
| 14.03.2024 | 51,20 | 51,78 | 50,95 | 51,42 | 0,68% | 152,00 |
| 13.03.2024 | 50,68 | 51,37 | 50,45 | 51,08 | 0,71% | 2.331,00 |
| 12.03.2024 | 51,01 | 51,23 | 50,60 | 50,72 | -0,37% | 369,00 |
| 11.03.2024 | 49,40 | 50,99 | 49,09 | 50,91 | 2,84% | 311,00 |
| 08.03.2024 | 49,02 | 49,58 | 48,66 | 49,50 | 0,92% | 92,00 |
| 07.03.2024 | 48,91 | 49,26 | 48,56 | 49,05 | 0,20% | 281,00 |
| 06.03.2024 | 49,46 | 49,61 | 48,66 | 48,95 | -1,15% | 66,00 |
| 05.03.2024 | 49,08 | 49,83 | 48,84 | 49,52 | 0,46% | 452,00 |
| 04.03.2024 | 48,99 | 49,38 | 48,17 | 49,30 | 0,36% | 90,00 |
| 01.03.2024 | 50,25 | 50,45 | 49,07 | 49,12 | -2,26% | 208,00 |
| 29.02.2024 | 49,25 | 50,28 | 48,84 | 50,26 | 1,06% | 28,00 |
| 28.02.2024 | 49,95 | 50,20 | 49,50 | 49,73 | -0,44% | 314,00 |
| 27.02.2024 | 49,83 | 50,23 | 49,62 | 49,95 | 0,14% | 663,00 |
| 26.02.2024 | 49,65 | 50,55 | 49,36 | 49,88 | 0,29% | 238,00 |
| 23.02.2024 | 49,10 | 49,75 | 48,72 | 49,73 | 1,37% | 841,00 |
| 22.02.2024 | 49,65 | 49,76 | 48,93 | 49,06 | -1,16% | 407,00 |
| 21.02.2024 | 49,97 | 50,33 | 49,19 | 49,64 | -0,66% | 395,00 |
| 20.02.2024 | 49,20 | 50,12 | 48,71 | 49,97 | 1,31% | 247,00 |
| 19.02.2024 | 49,32 | 49,59 | 49,10 | 49,32 | 0,07% | 238,00 |
| 16.02.2024 | 48,78 | 49,43 | 48,41 | 49,29 | 1,02% | 31,00 |
| 15.02.2024 | 48,53 | 48,88 | 48,25 | 48,79 | 0,71% | 228,00 |
| 14.02.2024 | 48,15 | 48,45 | 47,76 | 48,45 | 0,56% | 32,00 |
| 13.02.2024 | 48,91 | 48,97 | 47,76 | 48,18 | -1,34% | 588,00 |
| 12.02.2024 | 48,70 | 49,19 | 48,34 | 48,83 | 0,30% | 898,00 |
| 09.02.2024 | 50,05 | 50,57 | 48,36 | 48,69 | -2,63% | 320,00 |
| 08.02.2024 | 50,04 | 50,58 | 49,69 | 50,00 | -0,10% | 233,00 |
| 07.02.2024 | 51,57 | 51,79 | 49,99 | 50,05 | -2,80% | 383,00 |
| 06.02.2024 | 53,43 | 54,63 | 51,31 | 51,50 | -3,82% | 655,00 |
| 05.02.2024 | 52,16 | 56,91 | 51,76 | 53,54 | 2,69% | 1.611,00 |
| 02.02.2024 | 52,09 | 52,61 | 51,56 | 52,14 | 0,17% | 1.015,00 |
| 01.02.2024 | 50,74 | 52,05 | 49,80 | 52,05 | 2,70% | 452,00 |
| 31.01.2024 | 50,82 | 51,02 | 50,30 | 50,68 | -0,16% | 235,00 |
| 30.01.2024 | 50,46 | 50,76 | 49,75 | 50,76 | 0,50% | 258,00 |
| 29.01.2024 | 49,75 | 51,04 | 49,75 | 50,51 | -0,29% | 728,00 |
| 26.01.2024 | 49,72 | 51,06 | 49,61 | 50,65 | 1,61% | 515,00 |
| 25.01.2024 | 48,98 | 49,87 | 48,71 | 49,85 | 1,99% | 172,00 |
| 24.01.2024 | 49,17 | 49,25 | 48,54 | 48,88 | -0,66% | 106,00 |
| 23.01.2024 | 48,14 | 49,30 | 48,11 | 49,20 | 1,85% | 67,00 |
| 22.01.2024 | 48,74 | 49,09 | 47,92 | 48,31 | -0,86% | 452,00 |
| 19.01.2024 | 49,21 | 49,75 | 48,33 | 48,73 | -1,21% | 198,00 |
| 18.01.2024 | 49,80 | 50,07 | 48,84 | 49,32 | -1,23% | 528,00 |
| 17.01.2024 | 50,14 | 50,58 | 49,55 | 49,94 | -0,64% | 676,00 |
| 16.01.2024 | 50,07 | 50,53 | 49,83 | 50,26 | 0,34% | 41,00 |
| 15.01.2024 | 50,06 | 50,32 | 49,78 | 50,09 | -0,04% | 182,00 |
| 12.01.2024 | 49,45 | 50,11 | 49,22 | 50,11 | 1,26% | 102,00 |
| 11.01.2024 | 49,71 | 49,78 | 49,02 | 49,48 | -0,57% | 220,00 |
| 10.01.2024 | 50,58 | 50,67 | 49,60 | 49,77 | -1,77% | 143,00 |
| 09.01.2024 | 50,04 | 50,73 | 49,75 | 50,67 | 0,98% | 1.973,00 |
| 08.01.2024 | 49,97 | 50,64 | 49,68 | 50,18 | 0,16% | 165,00 |
| 05.01.2024 | 49,53 | 50,36 | 49,19 | 50,10 | 1,27% | 954,00 |
| 04.01.2024 | 50,00 | 50,23 | 49,26 | 49,47 | -1,17% | 718,00 |
| 03.01.2024 | 50,63 | 51,21 | 50,00 | 50,06 | -1,32% | 449,00 |
| 02.01.2024 | 49,04 | 51,30 | 48,47 | 50,73 | 4,50% | 1.412,00 |
| 29.12.2023 | 48,51 | 48,65 | 48,14 | 48,54 | 0,02% | 145,00 |
| 28.12.2023 | 47,56 | 48,58 | 47,30 | 48,53 | 2,06% | 549,00 |
| 27.12.2023 | 47,52 | 47,58 | 46,82 | 47,55 | 0,84% | 722,00 |
| 22.12.2023 | 46,78 | 47,46 | 46,62 | 47,16 | 0,40% | 1.817,00 |
| 21.12.2023 | 46,88 | 47,16 | 46,42 | 46,97 | 0,36% | 92,00 |
| 20.12.2023 | 47,18 | 47,45 | 46,73 | 46,80 | -0,81% | 812,00 |
| 19.12.2023 | 47,32 | 47,42 | 46,92 | 47,18 | -0,47% | 383,00 |
| 18.12.2023 | 47,51 | 48,05 | 46,96 | 47,40 | -0,34% | 618,00 |
| 15.12.2023 | 47,66 | 48,63 | 46,78 | 47,56 | -0,11% | 428,00 |
| 14.12.2023 | 48,09 | 48,67 | 47,52 | 47,61 | -0,95% | 310,00 |
| 13.12.2023 | 46,55 | 48,25 | 46,33 | 48,07 | 3,49% | 220,00 |
| 12.12.2023 | 47,70 | 47,76 | 46,42 | 46,45 | -2,31% | 565,00 |
| 11.12.2023 | 47,97 | 48,04 | 47,43 | 47,55 | -0,39% | 293,00 |
| 08.12.2023 | 47,80 | 48,12 | 47,53 | 47,73 | 0,04% | 432,00 |
| 07.12.2023 | 46,56 | 48,35 | 46,19 | 47,71 | 2,24% | 2.007,00 |
| 06.12.2023 | 46,32 | 46,77 | 45,81 | 46,67 | 0,74% | 596,00 |
| 05.12.2023 | 45,92 | 46,47 | 45,56 | 46,32 | 0,66% | 1.295,00 |
| 04.12.2023 | 44,00 | 46,14 | 44,00 | 46,02 | 3,84% | 640,00 |
| 01.12.2023 | 42,98 | 44,37 | 42,83 | 44,32 | 2,95% | 758,00 |