56,735€
0,19%
Echtzeit-Aktienkurs Tyson Foods Inc.
Bid:
Ask:
Aktienkurse zur Tyson Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 56,91 | 56,91 | 56,62 | 56,62 | -0,02% | - |
| 22.04.2024 | 56,04 | 56,63 | 56,04 | 56,63 | 3,21% | 10,00 |
| 19.04.2024 | 54,87 | 54,87 | 54,87 | 54,87 | 0,38% | - |
| 18.04.2024 | 54,66 | 54,66 | 54,66 | 54,66 | 0,26% | - |
| 17.04.2024 | 54,52 | 54,52 | 54,52 | 54,52 | 0,18% | - |
| 16.04.2024 | 54,42 | 54,42 | 54,42 | 54,42 | 0,68% | - |
| 15.04.2024 | 54,05 | 54,05 | 54,05 | 54,05 | -3,33% | - |
| 12.04.2024 | 55,13 | 55,91 | 55,13 | 55,91 | 3,79% | 8,00 |
| 11.04.2024 | 53,87 | 53,87 | 53,87 | 53,87 | -1,36% | - |
| 10.04.2024 | 54,48 | 54,61 | 54,26 | 54,61 | 0,83% | 1.100,00 |
| 09.04.2024 | 54,16 | 54,16 | 54,16 | 54,16 | -0,07% | - |
| 08.04.2024 | 54,20 | 54,20 | 54,20 | 54,20 | -0,28% | - |
| 05.04.2024 | 54,70 | 54,72 | 54,29 | 54,35 | 2,35% | 155,00 |
| 04.04.2024 | 53,10 | 53,10 | 53,10 | 53,10 | -0,06% | - |
| 03.04.2024 | 53,13 | 53,13 | 53,13 | 53,13 | -0,91% | - |
| 02.04.2024 | 53,62 | 53,62 | 53,62 | 53,62 | -0,83% | - |
| 28.03.2024 | 54,07 | 54,07 | 54,07 | 54,07 | 1,07% | - |
| 27.03.2024 | 53,50 | 53,50 | 53,50 | 53,50 | -0,28% | - |
| 26.03.2024 | 53,65 | 53,65 | 53,65 | 53,65 | 0,56% | - |
| 25.03.2024 | 53,35 | 53,35 | 53,35 | 53,35 | -1,02% | - |
| 22.03.2024 | 53,36 | 53,90 | 53,36 | 53,90 | 1,43% | 10,00 |
| 21.03.2024 | 53,14 | 53,14 | 53,14 | 53,14 | 1,61% | 50,00 |
| 20.03.2024 | 52,30 | 52,30 | 52,30 | 52,30 | 0,69% | - |
| 19.03.2024 | 51,32 | 51,94 | 51,32 | 51,94 | 1,11% | 10,00 |
| 18.03.2024 | 51,37 | 51,37 | 51,37 | 51,37 | 0,27% | - |
| 15.03.2024 | 51,23 | 51,23 | 51,23 | 51,23 | 0,71% | - |
| 14.03.2024 | 50,87 | 50,87 | 50,87 | 50,87 | 0,85% | - |
| 13.03.2024 | 50,44 | 50,44 | 50,44 | 50,44 | -0,69% | - |
| 12.03.2024 | 50,79 | 50,79 | 50,79 | 50,79 | 2,24% | - |
| 11.03.2024 | 49,19 | 49,68 | 49,19 | 49,68 | 2,00% | 220,00 |
| 08.03.2024 | 48,78 | 48,78 | 48,70 | 48,70 | 0,04% | 18,00 |
| 07.03.2024 | 48,68 | 48,68 | 48,68 | 48,68 | -0,44% | - |
| 06.03.2024 | 49,23 | 49,23 | 48,90 | 48,90 | -0,91% | 35,00 |
| 05.03.2024 | 48,91 | 49,35 | 48,91 | 49,35 | 1,20% | 10,00 |
| 04.03.2024 | 49,27 | 49,27 | 48,76 | 48,76 | -2,42% | 61,00 |
| 01.03.2024 | 49,97 | 49,97 | 49,97 | 49,97 | 1,06% | - |
| 29.02.2024 | 49,49 | 49,49 | 49,45 | 49,45 | -0,61% | 20,00 |
| 28.02.2024 | 49,75 | 49,75 | 49,75 | 49,75 | 0,30% | - |
| 27.02.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 0,37% | - |
| 26.02.2024 | 49,42 | 49,42 | 49,42 | 49,42 | 1,24% | - |
| 23.02.2024 | 48,81 | 48,81 | 48,81 | 48,81 | -1,37% | - |
| 22.02.2024 | 49,49 | 49,49 | 49,49 | 49,49 | -0,47% | - |
| 21.02.2024 | 49,73 | 49,73 | 49,73 | 49,73 | 0,83% | - |
| 20.02.2024 | 49,01 | 49,32 | 49,01 | 49,32 | -0,54% | 10,00 |
| 19.02.2024 | 49,04 | 49,59 | 49,04 | 49,59 | 2,03% | 10,00 |
| 16.02.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 0,61% | - |
| 15.02.2024 | 48,22 | 48,31 | 48,22 | 48,31 | 0,77% | 15,00 |
| 14.02.2024 | 47,94 | 47,94 | 47,94 | 47,94 | -2,02% | - |
| 13.02.2024 | 48,53 | 48,93 | 48,53 | 48,93 | 0,73% | 9,00 |
| 12.02.2024 | 48,47 | 48,57 | 48,47 | 48,57 | -1,02% | 82,00 |
| 09.02.2024 | 49,83 | 49,83 | 49,07 | 49,07 | -1,43% | 15,00 |
| 08.02.2024 | 49,77 | 49,78 | 49,77 | 49,78 | -1,29% | 100,00 |
| 07.02.2024 | 51,20 | 51,20 | 50,43 | 50,43 | -7,25% | 65,00 |
| 06.02.2024 | 53,23 | 54,37 | 53,23 | 54,37 | 4,60% | 11,00 |
| 05.02.2024 | 51,98 | 51,98 | 51,98 | 51,98 | 0,13% | - |
| 02.02.2024 | 51,91 | 51,91 | 51,90 | 51,91 | 2,83% | 147,00 |
| 01.02.2024 | 50,48 | 50,48 | 50,48 | 50,48 | -0,10% | - |
| 31.01.2024 | 50,53 | 50,53 | 50,53 | 50,53 | 0,54% | - |
| 30.01.2024 | 50,26 | 50,26 | 50,26 | 50,26 | -1,64% | - |
| 29.01.2024 | 50,43 | 51,10 | 50,43 | 51,10 | 1,37% | 10,00 |
| 26.01.2024 | 49,55 | 50,41 | 49,50 | 50,41 | 1,67% | 50,00 |
| 25.01.2024 | 48,62 | 49,58 | 48,58 | 49,58 | 1,90% | 11,00 |
| 24.01.2024 | 48,94 | 49,43 | 48,66 | 48,66 | -0,73% | 21,00 |
| 23.01.2024 | 47,92 | 49,02 | 47,92 | 49,02 | 1,05% | - |
| 22.01.2024 | 48,51 | 48,51 | 48,51 | 48,51 | -1,01% | - |
| 19.01.2024 | 49,00 | 49,00 | 49,00 | 49,00 | -2,62% | - |
| 18.01.2024 | 49,55 | 50,32 | 49,55 | 50,32 | 0,80% | 100,00 |
| 17.01.2024 | 49,92 | 49,92 | 49,92 | 49,92 | 0,03% | - |
| 16.01.2024 | 49,91 | 49,91 | 49,91 | 49,91 | 0,17% | - |
| 15.01.2024 | 49,82 | 49,82 | 49,82 | 49,82 | 0,19% | - |
| 12.01.2024 | 49,19 | 49,73 | 49,19 | 49,73 | 0,55% | 1,00 |
| 11.01.2024 | 49,42 | 49,46 | 49,42 | 49,46 | -1,82% | 40,00 |
| 10.01.2024 | 50,37 | 50,37 | 50,37 | 50,37 | 1,03% | - |
| 09.01.2024 | 49,86 | 49,86 | 49,86 | 49,86 | -0,18% | - |
| 08.01.2024 | 49,95 | 49,95 | 49,95 | 49,95 | 0,67% | - |
| 05.01.2024 | 50,09 | 50,09 | 49,58 | 49,62 | 0,04% | 430,00 |
| 04.01.2024 | 49,75 | 49,75 | 49,60 | 49,60 | -0,56% | 34,00 |
| 03.01.2024 | 50,40 | 51,03 | 49,88 | 49,88 | -1,04% | 105,00 |
| 02.01.2024 | 48,50 | 50,40 | 48,50 | 50,40 | 4,47% | 2,00 |
| 29.12.2023 | 48,25 | 48,25 | 48,25 | 48,25 | 1,94% | - |
| 28.12.2023 | 47,33 | 47,33 | 47,33 | 47,33 | -0,16% | - |
| 27.12.2023 | 47,93 | 47,93 | 47,40 | 47,40 | 0,72% | 172,00 |
| 22.12.2023 | 46,71 | 47,06 | 46,71 | 47,06 | 0,01% | 10,00 |
| 21.12.2023 | 47,06 | 47,06 | 47,06 | 47,06 | 0,58% | 20,00 |
| 20.12.2023 | 47,01 | 47,01 | 46,79 | 46,79 | -0,64% | 100,00 |
| 19.12.2023 | 47,09 | 47,09 | 47,09 | 47,09 | -1,32% | - |
| 18.12.2023 | 47,27 | 47,73 | 47,23 | 47,72 | 0,36% | 150,00 |
| 15.12.2023 | 47,41 | 47,55 | 47,41 | 47,55 | -0,58% | 5,00 |
| 14.12.2023 | 47,82 | 47,82 | 47,82 | 47,82 | 3,26% | - |
| 13.12.2023 | 46,31 | 46,31 | 46,31 | 46,31 | -2,10% | - |
| 12.12.2023 | 47,31 | 47,31 | 47,31 | 47,31 | -0,32% | - |
| 11.12.2023 | 47,46 | 47,46 | 47,46 | 47,46 | -1,15% | - |
| 08.12.2023 | 47,56 | 48,01 | 47,56 | 48,01 | -0,86% | 24,00 |
| 07.12.2023 | 46,84 | 48,42 | 45,94 | 48,42 | 4,57% | 1.238,00 |
| 06.12.2023 | 46,11 | 46,31 | 46,11 | 46,31 | 0,26% | 20,00 |
| 05.12.2023 | 45,69 | 46,19 | 45,69 | 46,19 | 4,78% | 15,00 |
| 04.12.2023 | 44,08 | 44,08 | 44,08 | 44,08 | 3,23% | - |
| 01.12.2023 | 42,70 | 42,70 | 42,70 | 42,70 | -0,02% | - |
| 30.11.2023 | 42,71 | 42,71 | 42,71 | 42,71 | -1,68% | - |
| 29.11.2023 | 43,44 | 43,44 | 43,44 | 43,44 | 0,39% | - |