56,810€
-0,09%
Echtzeit-Aktienkurs Tyson Foods Inc.
Bid:
Ask:
Aktienkurse zur Tyson Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 56,88 | 56,94 | 56,72 | 56,83 | 0,14% | - |
| 25.04.2024 | 57,03 | 57,78 | 56,54 | 56,75 | -0,98% | - |
| 24.04.2024 | 57,07 | 57,60 | 56,24 | 57,31 | 0,58% | - |
| 23.04.2024 | 56,87 | 57,20 | 56,46 | 56,98 | 0,12% | - |
| 22.04.2024 | 56,36 | 57,18 | 56,06 | 56,91 | 1,11% | - |
| 19.04.2024 | 54,95 | 56,38 | 54,95 | 56,28 | 1,74% | - |
| 18.04.2024 | 54,98 | 55,44 | 54,80 | 55,32 | 0,79% | - |
| 17.04.2024 | 54,74 | 55,41 | 54,43 | 54,88 | 0,24% | 280,00 |
| 16.04.2024 | 54,68 | 55,79 | 54,63 | 54,75 | 0,10% | - |
| 15.04.2024 | 54,44 | 54,91 | 54,14 | 54,70 | 0,73% | - |
| 12.04.2024 | 55,42 | 55,95 | 54,22 | 54,30 | -1,65% | - |
| 11.04.2024 | 54,13 | 55,46 | 53,99 | 55,21 | 2,00% | - |
| 10.04.2024 | 54,74 | 54,90 | 54,13 | 54,13 | -1,10% | - |
| 09.04.2024 | 54,48 | 54,88 | 54,28 | 54,73 | 0,55% | - |
| 08.04.2024 | 54,44 | 54,70 | 54,18 | 54,43 | -0,12% | - |
| 05.04.2024 | 54,72 | 55,03 | 54,25 | 54,50 | -0,74% | - |
| 04.04.2024 | 53,37 | 54,90 | 53,23 | 54,90 | 2,89% | - |
| 03.04.2024 | 53,36 | 54,18 | 52,99 | 53,36 | -0,25% | - |
| 02.04.2024 | 53,88 | 54,08 | 53,32 | 53,50 | -2,11% | - |
| 28.03.2024 | 54,30 | 55,07 | 54,18 | 54,65 | 1,04% | - |
| 27.03.2024 | 53,86 | 54,59 | 53,82 | 54,09 | 0,27% | - |
| 26.03.2024 | 53,86 | 54,12 | 53,44 | 53,95 | 0,52% | - |
| 25.03.2024 | 53,53 | 54,16 | 53,07 | 53,67 | -0,09% | - |
| 22.03.2024 | 53,69 | 53,99 | 53,40 | 53,72 | 0,69% | - |
| 21.03.2024 | 52,89 | 53,81 | 52,63 | 53,35 | 0,59% | - |
| 20.03.2024 | 52,49 | 53,65 | 52,49 | 53,03 | 0,65% | 25,00 |
| 19.03.2024 | 51,62 | 52,84 | 51,44 | 52,69 | 3,21% | 210,00 |
| 18.03.2024 | 51,69 | 51,84 | 50,75 | 51,05 | -1,42% | - |
| 15.03.2024 | 51,46 | 51,86 | 50,65 | 51,79 | 1,44% | - |
| 14.03.2024 | 51,20 | 51,77 | 50,95 | 51,05 | -0,05% | - |
| 13.03.2024 | 50,68 | 51,37 | 50,67 | 51,08 | 0,98% | - |
| 12.03.2024 | 51,01 | 51,14 | 50,58 | 50,58 | -0,02% | - |
| 11.03.2024 | 49,40 | 51,01 | 49,14 | 50,59 | 2,42% | - |
| 08.03.2024 | 49,02 | 49,50 | 48,66 | 49,39 | 0,76% | - |
| 07.03.2024 | 48,91 | 49,26 | 48,55 | 49,02 | 0,02% | - |
| 06.03.2024 | 49,46 | 49,60 | 48,67 | 49,01 | -0,95% | - |
| 05.03.2024 | 49,08 | 49,83 | 49,03 | 49,48 | 0,62% | - |
| 04.03.2024 | 48,99 | 49,38 | 48,15 | 49,17 | 0,15% | - |
| 01.03.2024 | 50,25 | 50,34 | 49,05 | 49,10 | -2,18% | - |
| 29.02.2024 | 49,25 | 50,28 | 49,04 | 50,19 | 0,67% | - |
| 28.02.2024 | 49,95 | 50,20 | 49,51 | 49,86 | -0,11% | - |
| 27.02.2024 | 49,83 | 50,23 | 49,66 | 49,91 | 0,08% | - |
| 26.02.2024 | 49,65 | 50,53 | 49,49 | 49,87 | 0,30% | 15,00 |
| 23.02.2024 | 49,10 | 49,79 | 48,72 | 49,72 | 1,33% | - |
| 22.02.2024 | 49,65 | 49,76 | 48,93 | 49,07 | -1,11% | 155,00 |
| 21.02.2024 | 49,97 | 50,32 | 49,19 | 49,62 | -0,77% | - |
| 20.02.2024 | 49,20 | 50,11 | 48,71 | 50,01 | 1,47% | - |
| 19.02.2024 | 49,32 | 49,38 | 49,27 | 49,28 | -0,01% | - |
| 16.02.2024 | 48,78 | 49,43 | 48,40 | 49,29 | 0,98% | - |
| 15.02.2024 | 48,53 | 48,88 | 48,34 | 48,81 | 0,70% | 602,00 |
| 14.02.2024 | 48,15 | 48,50 | 47,77 | 48,47 | 0,54% | - |
| 13.02.2024 | 48,91 | 48,97 | 47,78 | 48,21 | -1,19% | - |
| 12.02.2024 | 48,70 | 49,17 | 48,47 | 48,79 | 0,10% | - |
| 09.02.2024 | 50,05 | 50,35 | 48,36 | 48,74 | -2,68% | - |
| 08.02.2024 | 50,04 | 50,60 | 49,69 | 50,08 | 0,04% | - |
| 07.02.2024 | 51,57 | 51,69 | 49,99 | 50,06 | -2,78% | - |
| 06.02.2024 | 53,43 | 54,63 | 51,31 | 51,49 | -3,79% | - |
| 05.02.2024 | 52,16 | 56,98 | 51,76 | 53,52 | 2,55% | 540,00 |
| 02.02.2024 | 52,09 | 52,60 | 51,76 | 52,19 | 0,15% | 150,00 |
| 01.02.2024 | 50,74 | 52,11 | 49,80 | 52,11 | 2,89% | - |
| 31.01.2024 | 50,82 | 51,00 | 50,30 | 50,65 | -0,28% | - |
| 30.01.2024 | 50,46 | 50,79 | 49,76 | 50,79 | 0,63% | - |
| 29.01.2024 | 49,75 | 51,07 | 49,75 | 50,47 | -0,37% | - |
| 26.01.2024 | 49,72 | 51,07 | 49,61 | 50,65 | 1,56% | 50,00 |
| 25.01.2024 | 48,98 | 49,87 | 48,75 | 49,87 | 2,03% | - |
| 24.01.2024 | 49,17 | 49,24 | 48,55 | 48,88 | -0,63% | - |
| 23.01.2024 | 48,14 | 49,30 | 48,11 | 49,19 | 1,88% | - |
| 22.01.2024 | 48,74 | 49,02 | 47,87 | 48,28 | -0,90% | 100,00 |
| 19.01.2024 | 49,21 | 49,75 | 48,33 | 48,72 | -1,14% | - |
| 18.01.2024 | 49,80 | 49,96 | 48,84 | 49,28 | -1,26% | - |
| 17.01.2024 | 50,14 | 50,58 | 49,55 | 49,91 | -0,66% | 375,00 |
| 16.01.2024 | 50,07 | 50,54 | 49,93 | 50,24 | 0,33% | - |
| 15.01.2024 | 50,06 | 50,14 | 49,96 | 50,07 | -0,05% | - |
| 12.01.2024 | 49,45 | 50,12 | 49,25 | 50,10 | 1,27% | - |
| 11.01.2024 | 49,71 | 49,78 | 49,02 | 49,47 | -0,49% | - |
| 10.01.2024 | 50,58 | 50,68 | 49,60 | 49,72 | -1,80% | - |
| 09.01.2024 | 50,04 | 50,73 | 49,92 | 50,63 | 0,98% | - |
| 08.01.2024 | 49,97 | 50,63 | 49,86 | 50,14 | -0,13% | - |
| 05.01.2024 | 49,53 | 50,40 | 49,14 | 50,20 | 1,45% | - |
| 04.01.2024 | 50,00 | 50,23 | 49,26 | 49,48 | -1,03% | - |
| 03.01.2024 | 50,63 | 51,21 | 50,00 | 50,00 | -1,47% | - |
| 02.01.2024 | 49,04 | 51,28 | 48,70 | 50,75 | 4,70% | 170,00 |
| 29.12.2023 | 48,51 | 48,61 | 48,38 | 48,47 | -0,08% | - |
| 28.12.2023 | 47,56 | 48,58 | 47,38 | 48,51 | 1,97% | - |
| 27.12.2023 | 47,52 | 47,58 | 46,82 | 47,57 | 0,87% | - |
| 22.12.2023 | 46,78 | 47,46 | 46,62 | 47,16 | 0,45% | - |
| 21.12.2023 | 46,88 | 47,15 | 46,41 | 46,95 | 0,31% | - |
| 20.12.2023 | 47,18 | 47,51 | 46,70 | 46,81 | -0,78% | 25,00 |
| 19.12.2023 | 47,32 | 47,42 | 46,88 | 47,18 | -0,39% | - |
| 18.12.2023 | 47,51 | 48,03 | 46,95 | 47,36 | -0,37% | - |
| 15.12.2023 | 47,66 | 48,63 | 46,78 | 47,54 | -0,15% | 100,00 |
| 14.12.2023 | 48,09 | 48,67 | 47,52 | 47,61 | -0,94% | - |
| 13.12.2023 | 46,55 | 48,25 | 46,30 | 48,06 | 3,44% | - |
| 12.12.2023 | 47,70 | 47,76 | 46,43 | 46,46 | -2,42% | - |
| 11.12.2023 | 47,73 | 47,89 | 47,43 | 47,62 | -0,27% | - |
| 08.12.2023 | 47,80 | 48,12 | 47,54 | 47,74 | -0,04% | 80,00 |
| 07.12.2023 | 46,56 | 48,30 | 46,31 | 47,76 | 2,39% | - |
| 06.12.2023 | 46,32 | 46,78 | 45,81 | 46,65 | 1,41% | - |
| 05.12.2023 | 45,92 | 46,46 | 45,71 | 46,00 | 0,03% | 100,00 |
| 04.12.2023 | 44,25 | 46,14 | 44,19 | 45,99 | 3,76% | - |