54,425€
0,20%
Echtzeit-Aktienkurs Tyson Foods Inc.
Bid:
Ask:
Aktienkurse zur Tyson Foods Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
30.11.2023 | 42,61 | 43,39 | 42,57 | 43,05 | 0,32% | 1.041,00 |
29.11.2023 | 43,49 | 44,12 | 42,81 | 42,91 | -1,82% | 1.048,00 |
28.11.2023 | 43,50 | 43,85 | 42,89 | 43,71 | 0,60% | 690,00 |
27.11.2023 | 44,00 | 44,37 | 43,42 | 43,44 | -1,58% | 441,00 |
24.11.2023 | 44,03 | 44,46 | 43,50 | 44,14 | 0,21% | 172,00 |
23.11.2023 | 44,01 | 44,33 | 43,76 | 44,05 | -0,22% | 218,00 |
22.11.2023 | 44,10 | 44,61 | 43,91 | 44,14 | 0,38% | 385,00 |
21.11.2023 | 44,16 | 44,40 | 43,32 | 43,98 | -0,59% | 506,00 |
20.11.2023 | 44,59 | 44,78 | 43,91 | 44,24 | -1,05% | 211,00 |
17.11.2023 | 44,56 | 44,82 | 44,04 | 44,71 | 0,32% | 158,00 |
16.11.2023 | 44,60 | 44,80 | 43,82 | 44,56 | 0,01% | 320,00 |
15.11.2023 | 44,08 | 44,63 | 43,38 | 44,56 | 1,62% | 2.317,00 |
14.11.2023 | 42,68 | 44,01 | 42,00 | 43,85 | 2,64% | 1.473,00 |
13.11.2023 | 43,80 | 45,88 | 40,72 | 42,72 | -2,62% | 5.574,00 |
10.11.2023 | 43,59 | 44,03 | 43,28 | 43,87 | 0,86% | 240,00 |
09.11.2023 | 43,29 | 43,84 | 43,05 | 43,50 | 0,35% | 243,00 |
08.11.2023 | 43,67 | 44,07 | 43,06 | 43,35 | -0,76% | 290,00 |
07.11.2023 | 43,17 | 44,18 | 43,17 | 43,68 | 0,68% | 131,00 |