Börse:
54,570€
0,91%
Echtzeit-Aktienkurs Tyson Foods Inc.
Bid:
54,480€
Ask:
54,660€
Aktienkurse zur Tyson Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 53,96 | 54,60 | 53,64 | 54,57 | 0,90% | - |
| 21.01.2021 | 54,18 | 54,18 | 54,08 | 54,08 | 0,95% | - |
| 20.01.2021 | 52,09 | 53,57 | 52,09 | 53,57 | 1,38% | 22,00 |
| 19.01.2021 | 53,21 | 53,21 | 52,84 | 52,84 | -0,47% | 18,00 |
| 18.01.2021 | 53,09 | 53,09 | 53,09 | 53,09 | -0,82% | - |
| 15.01.2021 | 52,58 | 53,53 | 52,58 | 53,53 | 0,45% | - |
| 14.01.2021 | 52,43 | 53,46 | 52,43 | 53,29 | 0,59% | 38,00 |
| 13.01.2021 | 52,01 | 52,98 | 52,01 | 52,98 | -0,34% | - |
| 12.01.2021 | 52,81 | 53,16 | 52,81 | 53,16 | 2,21% | - |
| 11.01.2021 | 52,01 | 52,01 | 52,01 | 52,01 | -0,86% | - |
| 08.01.2021 | 52,46 | 52,46 | 52,46 | 52,46 | -0,40% | - |
| 07.01.2021 | 52,87 | 52,87 | 52,67 | 52,67 | 2,95% | 15,00 |
| 06.01.2021 | 51,12 | 51,51 | 51,12 | 51,16 | -0,97% | 360,00 |
| 05.01.2021 | 51,22 | 51,66 | 51,22 | 51,66 | 0,29% | - |
| 04.01.2021 | 52,20 | 52,21 | 51,51 | 51,51 | 0,39% | 111,00 |
| 30.12.2020 | 51,31 | 51,31 | 51,31 | 51,31 | -1,99% | - |
| 29.12.2020 | 52,35 | 52,35 | 52,35 | 52,35 | -0,59% | - |
| 28.12.2020 | 52,53 | 52,66 | 52,53 | 52,66 | 2,65% | 1,00 |
| 23.12.2020 | 51,30 | 51,30 | 51,30 | 51,30 | -0,52% | - |
| 22.12.2020 | 51,57 | 51,57 | 51,57 | 51,57 | -1,40% | - |
| 21.12.2020 | 52,10 | 52,30 | 52,10 | 52,30 | -0,13% | 40,00 |
| 18.12.2020 | 52,37 | 52,37 | 52,37 | 52,37 | -1,13% | - |
| 17.12.2020 | 52,97 | 52,97 | 52,97 | 52,97 | -4,54% | - |
| 16.12.2020 | 55,63 | 55,63 | 55,49 | 55,49 | -2,60% | 10,00 |
| 15.12.2020 | 56,97 | 56,97 | 56,97 | 56,97 | -1,45% | - |
| 14.12.2020 | 56,83 | 57,81 | 56,83 | 57,81 | 2,23% | - |
| 11.12.2020 | 56,55 | 56,55 | 56,55 | 56,55 | -0,21% | - |
| 10.12.2020 | 56,65 | 56,67 | 56,65 | 56,67 | -0,60% | 80,00 |
| 09.12.2020 | 56,15 | 57,01 | 56,15 | 57,01 | 0,69% | 100,00 |
| 08.12.2020 | 55,93 | 56,62 | 55,93 | 56,62 | -0,94% | 12,00 |
| 07.12.2020 | 57,16 | 57,16 | 57,16 | 57,16 | 0,18% | - |
| 04.12.2020 | 56,41 | 57,06 | 56,41 | 57,06 | 1,21% | - |
| 03.12.2020 | 54,69 | 56,38 | 54,69 | 56,38 | 3,28% | - |
| 02.12.2020 | 54,68 | 55,25 | 54,59 | 54,59 | -0,82% | - |
| 01.12.2020 | 54,40 | 55,64 | 54,06 | 55,04 | 2,88% | - |
| 30.11.2020 | 53,50 | 53,50 | 53,50 | 53,50 | -1,78% | 85,00 |
| 27.11.2020 | 54,57 | 55,34 | 54,47 | 54,47 | -0,89% | 180,00 |
| 26.11.2020 | 53,92 | 54,96 | 53,92 | 54,96 | 0,92% | 110,00 |
| 25.11.2020 | 54,01 | 54,46 | 54,01 | 54,46 | 0,35% | - |
| 24.11.2020 | 53,19 | 54,27 | 53,19 | 54,27 | 2,15% | - |
| 23.11.2020 | 50,92 | 53,13 | 50,92 | 53,13 | 2,93% | - |
| 20.11.2020 | 51,67 | 52,15 | 51,62 | 51,62 | -0,04% | 33,00 |
| 19.11.2020 | 53,23 | 53,23 | 51,64 | 51,64 | -4,48% | - |
| 18.11.2020 | 52,99 | 54,28 | 52,99 | 54,06 | 0,22% | 30,00 |
| 17.11.2020 | 53,92 | 54,28 | 53,00 | 53,94 | -1,21% | 40,00 |
| 16.11.2020 | 53,26 | 54,60 | 53,26 | 54,60 | 3,66% | - |
| 13.11.2020 | 51,02 | 52,70 | 51,02 | 52,67 | 1,07% | - |
| 12.11.2020 | 51,13 | 52,11 | 51,13 | 52,11 | 0,60% | - |
| 11.11.2020 | 51,00 | 51,80 | 51,00 | 51,80 | 0,52% | - |
| 10.11.2020 | 50,62 | 52,00 | 50,62 | 51,53 | 2,02% | 180,00 |
| 09.11.2020 | 48,40 | 50,51 | 48,40 | 50,51 | 5,35% | 50,00 |
| 06.11.2020 | 48,13 | 48,49 | 47,95 | 47,95 | -2,48% | - |
| 05.11.2020 | 48,07 | 49,17 | 48,07 | 49,17 | 1,55% | 158,00 |
| 04.11.2020 | 48,09 | 48,71 | 47,93 | 48,42 | -1,78% | 205,00 |
| 03.11.2020 | 49,26 | 49,49 | 49,26 | 49,29 | -0,24% | - |
| 02.11.2020 | 48,46 | 49,87 | 48,46 | 49,41 | 1,22% | - |
| 30.10.2020 | 47,79 | 48,85 | 47,79 | 48,82 | -1,25% | - |
| 29.10.2020 | 48,36 | 49,44 | 48,26 | 49,44 | 1,56% | 65,00 |
| 28.10.2020 | 48,61 | 48,91 | 48,61 | 48,68 | -1,10% | - |
| 27.10.2020 | 48,39 | 49,46 | 48,39 | 49,22 | 1,47% | 75,00 |
| 26.10.2020 | 49,69 | 49,97 | 48,50 | 48,50 | -4,09% | - |
| 23.10.2020 | 49,97 | 50,65 | 49,97 | 50,57 | 0,66% | 148,00 |
| 22.10.2020 | 49,10 | 50,24 | 49,10 | 50,24 | 2,11% | 50,00 |
| 21.10.2020 | 48,66 | 49,20 | 48,15 | 49,20 | -0,09% | - |
| 20.10.2020 | 49,10 | 49,54 | 49,10 | 49,25 | -1,13% | - |
| 19.10.2020 | 50,63 | 50,63 | 49,81 | 49,81 | -3,28% | - |
| 16.10.2020 | 51,15 | 51,58 | 51,15 | 51,50 | 0,49% | - |
| 15.10.2020 | 49,77 | 51,46 | 49,77 | 51,25 | 1,16% | 11,00 |
| 14.10.2020 | 49,81 | 50,78 | 49,81 | 50,66 | 1,34% | - |
| 13.10.2020 | 49,54 | 50,37 | 49,54 | 49,99 | -0,12% | 504,00 |
| 12.10.2020 | 48,73 | 50,05 | 48,73 | 50,05 | 0,40% | - |
| 09.10.2020 | 49,76 | 50,49 | 49,76 | 49,85 | -0,58% | 6,00 |
| 08.10.2020 | 49,73 | 50,28 | 49,73 | 50,14 | 0,20% | - |
| 07.10.2020 | 49,73 | 50,07 | 49,65 | 50,04 | -0,56% | - |
| 06.10.2020 | 49,61 | 50,67 | 49,61 | 50,32 | 0,36% | - |
| 05.10.2020 | 50,79 | 50,79 | 50,07 | 50,14 | -1,18% | - |
| 02.10.2020 | 49,14 | 50,74 | 49,14 | 50,74 | 0,61% | 18,00 |
| 01.10.2020 | 50,60 | 51,57 | 50,20 | 50,43 | -1,08% | 90,00 |
| 30.09.2020 | 49,30 | 50,98 | 49,30 | 50,98 | 0,97% | - |
| 29.09.2020 | 50,91 | 50,91 | 50,49 | 50,49 | -2,55% | - |
| 28.09.2020 | 50,77 | 51,81 | 50,77 | 51,81 | 3,31% | - |
| 25.09.2020 | 48,50 | 50,15 | 48,50 | 50,15 | 2,94% | - |
| 24.09.2020 | 48,50 | 48,72 | 48,50 | 48,72 | -0,70% | 50,00 |
| 23.09.2020 | 50,57 | 50,98 | 49,07 | 49,07 | -3,36% | - |
| 22.09.2020 | 50,41 | 50,92 | 50,41 | 50,77 | 0,04% | - |
| 21.09.2020 | 51,62 | 52,01 | 50,73 | 50,75 | -4,71% | - |
| 18.09.2020 | 53,25 | 53,26 | 53,25 | 53,26 | -2,11% | - |
| 17.09.2020 | 55,46 | 55,46 | 54,41 | 54,41 | -2,87% | 20,00 |
| 16.09.2020 | 54,62 | 56,02 | 54,62 | 56,02 | 2,66% | - |
| 15.09.2020 | 54,57 | 54,57 | 54,57 | 54,57 | -0,49% | - |
| 14.09.2020 | 53,80 | 54,88 | 53,80 | 54,84 | 2,01% | 1,00 |
| 11.09.2020 | 53,98 | 54,87 | 53,40 | 53,76 | -0,55% | 17,00 |
| 10.09.2020 | 52,02 | 54,42 | 51,56 | 54,06 | 4,09% | 360,00 |
| 09.09.2020 | 52,37 | 52,88 | 51,24 | 51,94 | -0,63% | - |
| 08.09.2020 | 53,03 | 53,29 | 51,82 | 52,27 | -1,05% | - |
| 07.09.2020 | 52,76 | 52,95 | 52,68 | 52,82 | -0,11% | 18,00 |
| 04.09.2020 | 51,98 | 52,88 | 51,96 | 52,88 | -2,27% | 170,00 |
| 03.09.2020 | 53,07 | 54,47 | 53,03 | 54,11 | 0,97% | - |
| 02.09.2020 | 52,31 | 53,59 | 52,08 | 53,59 | 3,74% | - |
| 01.09.2020 | 51,95 | 52,08 | 51,66 | 51,66 | -2,16% | 20,00 |