Echtzeit-Aktienkurs Tyson Foods Inc.
Bid:
Ask:
Aktienkurse zur Tyson Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 67,32 | 68,39 | 0,00 | 67,68 | -0,90% | - |
| 25.02.2021 | 68,30 | 68,30 | 68,25 | 68,29 | -0,83% | - |
| 24.02.2021 | 68,94 | 68,97 | 68,86 | 68,86 | 1,00% | - |
| 23.02.2021 | 68,30 | 68,85 | 0,00 | 68,18 | -0,26% | - |
| 22.02.2021 | 68,12 | 68,99 | 67,95 | 68,36 | 1,23% | - |
| 19.02.2021 | 67,88 | 67,93 | 67,22 | 67,53 | -0,18% | - |
| 18.02.2021 | 67,92 | 68,24 | 0,00 | 67,65 | 0,65% | - |
| 17.02.2021 | 65,91 | 67,67 | 0,00 | 67,21 | 2,38% | - |
| 16.02.2021 | 65,53 | 65,80 | 0,00 | 65,65 | 0,11% | - |
| 12.02.2021 | 65,80 | 66,41 | 0,00 | 65,58 | 0,39% | - |
| 11.02.2021 | 65,22 | 66,28 | 64,62 | 65,32 | -5,70% | - |
| 10.02.2021 | 69,56 | 69,68 | 68,63 | 69,27 | -0,31% | - |
| 09.02.2021 | 68,77 | 69,86 | 68,30 | 69,49 | 2,24% | - |
| 08.02.2021 | 68,25 | 68,44 | 67,67 | 67,96 | 2,68% | - |
| 05.02.2021 | 66,89 | 66,98 | 66,03 | 66,19 | -0,05% | - |
| 04.02.2021 | 66,20 | 66,23 | 66,20 | 66,22 | 1,15% | - |
| 03.02.2021 | 65,25 | 65,49 | 64,81 | 65,47 | 1,98% | - |
| 02.02.2021 | 63,46 | 64,72 | 63,30 | 64,20 | -0,09% | - |
| 01.02.2021 | 64,26 | 64,26 | 64,25 | 64,26 | -0,41% | - |
| 29.01.2021 | 64,56 | 64,79 | 63,14 | 64,52 | -0,71% | - |
| 28.01.2021 | 65,06 | 65,37 | 64,71 | 64,98 | 0,58% | - |
| 27.01.2021 | 65,49 | 65,60 | 64,36 | 64,61 | -2,92% | - |
| 26.01.2021 | 65,74 | 66,64 | 65,35 | 66,55 | -0,05% | - |
| 25.01.2021 | 66,80 | 67,24 | 66,16 | 66,58 | -0,08% | - |
| 22.01.2021 | 66,13 | 67,07 | 65,94 | 66,63 | 1,14% | - |
| 21.01.2021 | 65,90 | 65,91 | 65,88 | 65,88 | -0,37% | - |
| 20.01.2021 | 65,28 | 66,58 | 65,23 | 66,13 | 3,62% | - |
| 19.01.2021 | 64,18 | 64,37 | 63,52 | 63,82 | -1,41% | - |
| 15.01.2021 | 63,99 | 65,18 | 63,98 | 64,73 | 0,14% | - |
| 14.01.2021 | 64,77 | 65,23 | 64,53 | 64,64 | 0,81% | - |
| 13.01.2021 | 64,10 | 64,77 | 64,06 | 64,12 | 0,13% | - |
| 12.01.2021 | 64,32 | 64,90 | 63,66 | 64,04 | -1,15% | - |
| 11.01.2021 | 64,47 | 65,02 | 64,32 | 64,78 | 1,20% | - |
| 08.01.2021 | 64,08 | 64,49 | 63,57 | 64,01 | -0,89% | - |
| 07.01.2021 | 64,80 | 65,31 | 64,48 | 64,59 | -1,17% | - |
| 06.01.2021 | 64,60 | 65,79 | 0,00 | 65,35 | 3,03% | - |
| 05.01.2021 | 63,19 | 64,12 | 62,87 | 63,43 | -0,17% | - |
| 04.01.2021 | 63,55 | 63,60 | 62,69 | 63,54 | -1,40% | - |
| 31.12.2020 | 63,13 | 64,65 | 62,52 | 64,44 | 1,39% | - |
| 30.12.2020 | 63,67 | 63,91 | 63,51 | 63,55 | 0,09% | - |
| 29.12.2020 | 64,01 | 64,11 | 63,13 | 63,50 | -1,37% | - |
| 28.12.2020 | 64,35 | 64,39 | 64,34 | 64,38 | -1,62% | - |
| 24.12.2020 | 64,46 | 65,44 | 63,91 | 65,44 | 1,27% | - |
| 23.12.2020 | 63,21 | 64,77 | 63,17 | 64,62 | 3,40% | - |
| 22.12.2020 | 62,54 | 62,54 | 62,48 | 62,50 | -1,98% | - |
| 21.12.2020 | 63,46 | 63,82 | 63,20 | 63,76 | -1,70% | - |
| 18.12.2020 | 66,06 | 66,31 | 64,35 | 64,86 | 1,85% | - |
| 17.12.2020 | 64,90 | 65,53 | 63,68 | 63,68 | -0,55% | - |
| 16.12.2020 | 66,58 | 66,69 | 64,01 | 64,04 | -5,08% | - |
| 15.12.2020 | 69,97 | 70,06 | 67,47 | 67,47 | -4,39% | - |
| 14.12.2020 | 69,80 | 73,50 | 67,62 | 70,56 | 1,79% | - |
| 11.12.2020 | 69,32 | 69,32 | 69,32 | 69,32 | 0,55% | - |
| 10.12.2020 | 69,61 | 71,06 | 68,17 | 68,94 | 2,78% | - |
| 09.12.2020 | 68,92 | 69,24 | 67,08 | 67,08 | -2,01% | - |
| 08.12.2020 | 68,36 | 68,62 | 68,24 | 68,45 | -1,60% | - |
| 07.12.2020 | 68,87 | 69,70 | 67,46 | 69,56 | 0,19% | - |
| 04.12.2020 | 69,49 | 71,57 | 69,33 | 69,43 | 0,55% | - |
| 03.12.2020 | 69,05 | 69,05 | 69,05 | 69,05 | 3,80% | - |
| 02.12.2020 | 67,14 | 67,31 | 0,00 | 66,52 | -0,34% | - |
| 01.12.2020 | 66,75 | 66,75 | 66,75 | 66,75 | 3,27% | - |
| 30.11.2020 | 65,07 | 66,39 | 64,64 | 64,64 | 5,82% | - |
| 27.11.2020 | 64,73 | 65,26 | 61,08 | 61,08 | -6,04% | - |
| 25.11.2020 | 64,96 | 66,02 | 64,84 | 65,01 | 0,34% | - |
| 24.11.2020 | 64,38 | 64,83 | 63,72 | 64,79 | 2,77% | - |
| 23.11.2020 | 61,75 | 63,45 | 61,75 | 63,04 | 3,88% | - |
| 20.11.2020 | 61,23 | 61,41 | 60,54 | 60,69 | -2,65% | - |
| 19.11.2020 | 62,38 | 62,40 | 62,34 | 62,34 | -1,93% | - |
| 18.11.2020 | 64,63 | 64,69 | 63,55 | 63,57 | -0,34% | - |
| 17.11.2020 | 63,72 | 63,78 | 63,70 | 63,78 | -1,28% | - |
| 16.11.2020 | 62,58 | 65,00 | 62,58 | 64,61 | 3,65% | - |
| 13.11.2020 | 61,69 | 62,54 | 61,21 | 62,33 | 2,70% | - |
| 12.11.2020 | 61,01 | 61,67 | 60,09 | 60,69 | -0,66% | - |
| 11.11.2020 | 61,09 | 61,41 | 60,78 | 61,10 | 0,88% | - |
| 10.11.2020 | 60,60 | 61,13 | 60,42 | 60,56 | 0,47% | - |
| 09.11.2020 | 0,00 | 61,58 | 0,00 | 60,28 | 5,14% | - |
| 06.11.2020 | 62,61 | 62,61 | 56,89 | 57,33 | -0,72% | - |
| 05.11.2020 | 57,24 | 58,57 | 57,20 | 57,75 | 2,02% | - |
| 04.11.2020 | 0,00 | 56,60 | 0,00 | 56,60 | 0,02% | - |
| 03.11.2020 | 57,80 | 57,97 | 56,51 | 56,59 | -1,50% | - |
| 02.11.2020 | 0,00 | 58,37 | 0,00 | 57,45 | 0,73% | - |
| 30.10.2020 | 56,98 | 57,23 | 56,36 | 57,04 | -0,61% | - |
| 29.10.2020 | 56,94 | 57,98 | 56,62 | 57,39 | 1,15% | - |
| 28.10.2020 | 57,09 | 57,44 | 56,62 | 56,73 | -1,65% | - |
| 27.10.2020 | 57,67 | 57,68 | 57,67 | 57,68 | 0,26% | - |
| 26.10.2020 | 58,80 | 58,80 | 57,07 | 57,53 | -4,18% | - |
| 23.10.2020 | 59,67 | 60,20 | 59,13 | 60,04 | 0,98% | - |
| 22.10.2020 | 59,01 | 59,57 | 58,50 | 59,46 | 0,50% | - |
| 21.10.2020 | 57,32 | 59,80 | 57,30 | 59,16 | 2,26% | - |
| 20.10.2020 | 58,63 | 58,85 | 57,85 | 57,86 | -0,77% | - |
| 19.10.2020 | 0,00 | 59,41 | 0,00 | 58,31 | -2,33% | - |
| 16.10.2020 | 60,12 | 60,99 | 59,63 | 59,70 | -1,33% | - |
| 15.10.2020 | 58,95 | 60,51 | 58,95 | 60,50 | 2,08% | - |
| 14.10.2020 | 59,61 | 59,82 | 0,00 | 59,27 | 0,41% | - |
| 13.10.2020 | 58,38 | 59,25 | 58,23 | 59,03 | 0,19% | - |
| 12.10.2020 | 58,30 | 59,59 | 58,30 | 58,92 | 1,59% | - |
| 09.10.2020 | 58,98 | 58,98 | 57,93 | 58,00 | -1,68% | - |
| 08.10.2020 | 59,17 | 59,54 | 58,68 | 58,99 | 0,35% | - |
| 07.10.2020 | 58,99 | 59,07 | 58,15 | 58,78 | -0,09% | - |
| 06.10.2020 | 59,57 | 59,65 | 58,21 | 58,84 | -0,26% | - |
| 05.10.2020 | 58,91 | 58,99 | 58,91 | 58,99 | -0,68% | - |