56,270€
1,74%
Echtzeit-Aktienkurs Tyson Foods Inc.
Bid:
Ask:
Aktienkurse zur Tyson Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 55,29 | 56,32 | 54,90 | 56,27 | 1,74% | - |
| 18.04.2024 | 54,82 | 55,45 | 54,80 | 55,31 | 0,73% | - |
| 17.04.2024 | 54,76 | 55,42 | 54,42 | 54,91 | -0,06% | - |
| 16.04.2024 | 54,71 | 55,81 | 54,62 | 54,95 | 0,43% | - |
| 15.04.2024 | 53,61 | 54,92 | 53,61 | 54,71 | 0,56% | - |
| 12.04.2024 | 55,06 | 55,95 | 54,21 | 54,41 | -1,52% | 90,00 |
| 11.04.2024 | 54,16 | 55,47 | 53,97 | 55,25 | 2,16% | - |
| 10.04.2024 | 54,72 | 54,89 | 54,08 | 54,08 | -1,05% | 106,00 |
| 09.04.2024 | 54,42 | 54,89 | 54,28 | 54,65 | 0,25% | 50,00 |
| 08.04.2024 | 54,50 | 54,70 | 54,18 | 54,52 | -0,06% | - |
| 05.04.2024 | 54,96 | 55,04 | 54,24 | 54,55 | -0,55% | - |
| 04.04.2024 | 53,27 | 54,90 | 53,23 | 54,85 | 2,49% | - |
| 03.04.2024 | 53,49 | 54,10 | 52,97 | 53,52 | 0,35% | 20,00 |
| 02.04.2024 | 53,84 | 54,09 | 53,33 | 53,33 | -2,30% | - |
| 28.03.2024 | 54,33 | 55,04 | 54,17 | 54,59 | 0,51% | 40,00 |
| 27.03.2024 | 53,67 | 54,59 | 53,67 | 54,31 | 0,80% | 20,00 |
| 26.03.2024 | 53,94 | 54,07 | 53,44 | 53,88 | -0,20% | - |
| 25.03.2024 | 53,20 | 54,16 | 53,07 | 53,99 | 1,02% | - |
| 22.03.2024 | 53,55 | 53,91 | 53,32 | 53,45 | -0,14% | - |
| 21.03.2024 | 52,84 | 53,83 | 52,63 | 53,52 | 1,04% | 19,00 |
| 20.03.2024 | 52,61 | 53,63 | 52,49 | 52,97 | 0,81% | - |
| 19.03.2024 | 52,00 | 52,72 | 51,44 | 52,55 | 1,91% | - |
| 18.03.2024 | 51,89 | 51,95 | 50,78 | 51,56 | -0,26% | 35,00 |
| 15.03.2024 | 51,15 | 51,78 | 50,40 | 51,70 | 0,63% | 199,00 |
| 14.03.2024 | 51,08 | 51,78 | 50,95 | 51,37 | 0,33% | 2,00 |
| 13.03.2024 | 50,86 | 51,37 | 50,41 | 51,20 | 1,10% | - |
| 12.03.2024 | 51,01 | 51,14 | 50,60 | 50,65 | -0,44% | 97,00 |
| 11.03.2024 | 49,40 | 51,02 | 49,16 | 50,87 | 3,11% | 56,00 |
| 08.03.2024 | 48,76 | 49,58 | 48,67 | 49,34 | 0,86% | - |
| 07.03.2024 | 49,00 | 49,26 | 48,56 | 48,92 | -0,05% | 155,00 |
| 06.03.2024 | 49,29 | 49,65 | 48,66 | 48,94 | -1,03% | - |
| 05.03.2024 | 48,83 | 49,83 | 48,83 | 49,45 | 0,42% | 25,00 |
| 04.03.2024 | 49,02 | 49,38 | 48,17 | 49,24 | 0,26% | - |
| 01.03.2024 | 49,91 | 50,34 | 49,07 | 49,11 | -2,17% | - |
| 29.02.2024 | 49,84 | 50,28 | 48,96 | 50,20 | 1,02% | 154,00 |
| 28.02.2024 | 49,92 | 50,42 | 49,50 | 49,69 | -0,87% | - |
| 27.02.2024 | 49,87 | 50,18 | 49,68 | 50,13 | 0,44% | - |
| 26.02.2024 | 49,52 | 50,53 | 49,50 | 49,91 | 0,38% | 200,00 |
| 23.02.2024 | 49,06 | 49,78 | 48,72 | 49,72 | 1,52% | - |
| 22.02.2024 | 49,60 | 49,76 | 48,93 | 48,98 | -1,34% | - |
| 21.02.2024 | 50,01 | 50,33 | 49,19 | 49,64 | -0,47% | - |
| 20.02.2024 | 49,28 | 50,12 | 48,70 | 49,87 | 1,20% | - |
| 19.02.2024 | 49,29 | 49,40 | 49,25 | 49,28 | -0,12% | - |
| 16.02.2024 | 48,81 | 49,43 | 48,41 | 49,34 | 1,32% | - |
| 15.02.2024 | 48,46 | 48,88 | 48,35 | 48,70 | 0,36% | - |
| 14.02.2024 | 48,19 | 48,53 | 47,76 | 48,52 | 0,71% | - |
| 13.02.2024 | 48,56 | 48,97 | 47,76 | 48,18 | -1,29% | - |
| 12.02.2024 | 48,84 | 49,19 | 48,47 | 48,81 | 0,08% | 117,00 |
| 09.02.2024 | 50,14 | 50,35 | 48,36 | 48,77 | -3,07% | - |
| 08.02.2024 | 50,06 | 50,58 | 49,69 | 50,31 | 0,62% | - |
| 07.02.2024 | 51,52 | 51,65 | 49,99 | 50,00 | -2,82% | - |
| 06.02.2024 | 53,61 | 54,61 | 51,31 | 51,46 | -3,44% | - |
| 05.02.2024 | 52,20 | 56,91 | 51,86 | 53,29 | 1,92% | 181,00 |
| 02.02.2024 | 52,09 | 52,61 | 51,77 | 52,29 | 0,78% | - |
| 01.02.2024 | 50,83 | 52,11 | 49,80 | 51,88 | 2,25% | 18,00 |
| 31.01.2024 | 50,88 | 50,98 | 50,31 | 50,74 | -0,02% | - |
| 30.01.2024 | 50,51 | 50,81 | 49,75 | 50,75 | 0,61% | 40,00 |
| 29.01.2024 | 50,59 | 51,03 | 49,75 | 50,44 | 0,02% | - |
| 26.01.2024 | 49,82 | 51,06 | 49,63 | 50,43 | 1,22% | - |
| 25.01.2024 | 49,15 | 49,88 | 48,75 | 49,82 | 1,90% | 102,00 |
| 24.01.2024 | 49,26 | 49,37 | 48,54 | 48,89 | -0,54% | 35,00 |
| 23.01.2024 | 48,34 | 49,29 | 48,11 | 49,16 | 1,66% | - |
| 22.01.2024 | 49,05 | 49,05 | 47,92 | 48,36 | -0,86% | 176,00 |
| 19.01.2024 | 49,31 | 49,67 | 48,33 | 48,78 | -1,02% | 60,00 |
| 18.01.2024 | 49,88 | 49,99 | 48,84 | 49,28 | -1,38% | - |
| 17.01.2024 | 50,28 | 50,70 | 49,61 | 49,97 | -0,94% | - |
| 16.01.2024 | 50,18 | 50,53 | 49,94 | 50,45 | 0,63% | - |
| 15.01.2024 | 49,89 | 50,13 | 49,89 | 50,13 | 0,00% | 80,00 |
| 12.01.2024 | 50,00 | 50,13 | 49,31 | 50,13 | 1,19% | 63,00 |
| 11.01.2024 | 49,94 | 49,94 | 49,05 | 49,54 | -0,54% | - |
| 10.01.2024 | 50,38 | 50,67 | 49,60 | 49,81 | -1,40% | - |
| 09.01.2024 | 50,19 | 50,73 | 49,91 | 50,52 | 0,66% | 10,00 |
| 08.01.2024 | 49,98 | 50,66 | 49,86 | 50,18 | 0,10% | - |
| 05.01.2024 | 49,54 | 50,36 | 49,19 | 50,13 | 0,92% | - |
| 04.01.2024 | 49,95 | 50,13 | 49,26 | 49,67 | -0,44% | - |
| 03.01.2024 | 50,80 | 51,21 | 49,82 | 49,89 | -1,69% | - |
| 02.01.2024 | 48,54 | 51,30 | 48,54 | 50,75 | 4,56% | 70,00 |
| 29.12.2023 | 48,57 | 48,60 | 48,27 | 48,54 | 0,28% | - |
| 28.12.2023 | 47,73 | 48,58 | 47,38 | 48,40 | 1,93% | 45,00 |
| 27.12.2023 | 46,91 | 47,64 | 46,83 | 47,49 | 1,28% | 110,00 |
| 22.12.2023 | 47,02 | 47,46 | 46,59 | 46,89 | -0,28% | 153,00 |
| 21.12.2023 | 46,90 | 47,16 | 46,42 | 47,02 | 0,36% | - |
| 20.12.2023 | 47,09 | 47,45 | 46,73 | 46,85 | -0,51% | 15,00 |
| 19.12.2023 | 47,00 | 47,40 | 46,92 | 47,09 | -0,20% | - |
| 18.12.2023 | 47,55 | 48,05 | 46,96 | 47,18 | -0,96% | - |
| 15.12.2023 | 47,87 | 48,27 | 46,79 | 47,64 | 0,15% | 235,00 |
| 14.12.2023 | 48,09 | 48,67 | 47,51 | 47,57 | -1,01% | - |
| 13.12.2023 | 46,48 | 48,25 | 46,34 | 48,05 | 3,44% | 78,00 |
| 12.12.2023 | 47,60 | 47,76 | 46,42 | 46,45 | -2,33% | 85,00 |
| 11.12.2023 | 47,81 | 47,89 | 47,48 | 47,56 | -0,32% | - |
| 08.12.2023 | 47,63 | 48,21 | 47,53 | 47,71 | -0,09% | - |
| 07.12.2023 | 46,63 | 48,31 | 46,29 | 47,76 | 2,37% | 30,00 |
| 06.12.2023 | 46,31 | 46,76 | 45,81 | 46,65 | 0,79% | - |
| 05.12.2023 | 45,64 | 46,46 | 45,64 | 46,29 | 1,04% | - |
| 04.12.2023 | 44,38 | 46,12 | 44,13 | 45,81 | 3,41% | - |
| 01.12.2023 | 42,71 | 44,38 | 42,71 | 44,30 | 2,96% | 115,00 |
| 30.11.2023 | 42,97 | 43,38 | 42,61 | 43,02 | 0,20% | 200,00 |
| 29.11.2023 | 43,65 | 44,00 | 42,81 | 42,94 | -1,79% | - |
| 28.11.2023 | 43,44 | 43,85 | 42,88 | 43,72 | 0,69% | - |
| 27.11.2023 | 44,13 | 44,37 | 43,41 | 43,42 | -1,61% | 42,00 |