58,512$
-0,12%
Echtzeit-Aktienkurs Tyson Foods Inc.
Bid:
Ask:
Aktienkurse zur Tyson Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 58,55 | 58,99 | 57,96 | 58,58 | 0,74% | 1.557.100,00 |
| 16.04.2024 | 59,20 | 59,20 | 58,00 | 58,15 | 0,05% | 2.149.792,00 |
| 15.04.2024 | 58,12 | 58,36 | 57,54 | 58,12 | 0,59% | 2.365.233,00 |
| 12.04.2024 | 59,24 | 59,24 | 57,67 | 57,78 | -2,63% | 1.331.250,00 |
| 11.04.2024 | 58,23 | 59,53 | 58,13 | 59,34 | 2,01% | 1.863.310,00 |
| 10.04.2024 | 59,13 | 59,13 | 58,15 | 58,17 | -2,09% | 1.403.076,00 |
| 09.04.2024 | 59,41 | 59,58 | 59,01 | 59,41 | 0,54% | 1.715.460,00 |
| 08.04.2024 | 59,00 | 59,40 | 58,75 | 59,09 | 0,07% | 1.997.151,00 |
| 05.04.2024 | 59,41 | 59,41 | 58,72 | 59,05 | -0,72% | 1.901.411,00 |
| 04.04.2024 | 58,37 | 59,54 | 58,12 | 59,48 | 2,89% | 2.901.756,00 |
| 03.04.2024 | 58,07 | 58,30 | 57,33 | 57,81 | 0,36% | 2.927.535,00 |
| 02.04.2024 | 57,89 | 58,24 | 57,40 | 57,60 | -0,43% | 3.592.276,00 |
| 01.04.2024 | 58,50 | 58,60 | 57,74 | 57,85 | -1,50% | 2.231.343,00 |
| 28.03.2024 | 59,01 | 59,48 | 58,71 | 58,73 | -0,14% | 3.405.384,00 |
| 27.03.2024 | 58,43 | 59,06 | 58,43 | 58,81 | 1,10% | 2.799.172,00 |
| 26.03.2024 | 58,53 | 58,65 | 58,11 | 58,17 | -0,48% | 1.795.733,00 |
| 25.03.2024 | 58,23 | 58,70 | 58,06 | 58,45 | 0,69% | 1.694.649,00 |
| 22.03.2024 | 58,13 | 58,43 | 57,92 | 58,05 | -0,03% | 1.651.384,00 |
| 21.03.2024 | 57,66 | 58,46 | 57,30 | 58,07 | 0,64% | 1.761.329,00 |
| 20.03.2024 | 57,20 | 58,20 | 57,15 | 57,70 | 0,93% | 2.382.011,00 |
| 19.03.2024 | 55,93 | 57,19 | 55,89 | 57,17 | 1,93% | 3.566.055,00 |
| 18.03.2024 | 56,07 | 56,34 | 55,31 | 56,09 | -0,11% | 3.298.239,00 |
| 15.03.2024 | 55,67 | 56,46 | 55,16 | 56,15 | 0,18% | 18.216.810,00 |
| 14.03.2024 | 55,87 | 56,47 | 55,58 | 56,05 | 0,32% | 2.791.303,00 |
| 13.03.2024 | 55,85 | 56,19 | 55,47 | 55,87 | 0,87% | 2.287.839,00 |
| 12.03.2024 | 55,66 | 55,80 | 55,24 | 55,39 | -0,61% | 2.076.298,00 |
| 11.03.2024 | 54,15 | 55,74 | 54,10 | 55,73 | 2,99% | 2.914.063,00 |
| 08.03.2024 | 53,75 | 54,22 | 53,59 | 54,11 | 0,82% | 2.343.125,00 |
| 07.03.2024 | 53,59 | 53,80 | 53,12 | 53,67 | 0,51% | 3.148.764,00 |
| 06.03.2024 | 53,80 | 53,86 | 53,08 | 53,40 | -0,58% | 4.375.318,00 |
| 05.03.2024 | 53,35 | 54,08 | 53,20 | 53,71 | 0,62% | 2.374.308,00 |
| 04.03.2024 | 52,33 | 53,62 | 52,11 | 53,38 | 0,34% | 4.488.160,00 |
| 01.03.2024 | 54,25 | 54,25 | 53,15 | 53,20 | -1,92% | 3.843.429,00 |
| 29.02.2024 | 53,87 | 54,35 | 53,60 | 54,24 | 0,65% | 2.749.539,00 |
| 28.02.2024 | 54,14 | 54,38 | 53,64 | 53,89 | -0,44% | 3.032.304,00 |
| 27.02.2024 | 54,24 | 54,42 | 53,88 | 54,13 | 0,02% | 1.737.172,00 |
| 26.02.2024 | 54,00 | 54,81 | 53,68 | 54,12 | 0,58% | 2.330.790,00 |
| 23.02.2024 | 53,02 | 53,88 | 52,79 | 53,81 | 1,36% | 2.745.220,00 |
| 22.02.2024 | 53,25 | 53,45 | 52,93 | 53,09 | -1,08% | 2.918.920,00 |
| 21.02.2024 | 54,19 | 54,45 | 53,13 | 53,67 | -0,70% | 3.392.628,00 |
| 20.02.2024 | 52,89 | 54,18 | 52,78 | 54,05 | 1,75% | 2.814.990,00 |
| 16.02.2024 | 52,26 | 53,27 | 52,05 | 53,12 | 1,05% | 2.569.308,00 |
| 15.02.2024 | 52,24 | 52,65 | 52,01 | 52,57 | 1,14% | 3.436.602,00 |
| 14.02.2024 | 51,57 | 52,04 | 51,24 | 51,98 | 0,72% | 3.417.923,00 |
| 13.02.2024 | 52,20 | 52,42 | 51,16 | 51,61 | -1,79% | 3.336.665,00 |
| 12.02.2024 | 52,66 | 52,99 | 52,17 | 52,55 | -0,06% | 3.101.195,00 |
| 09.02.2024 | 53,85 | 53,87 | 52,15 | 52,58 | -2,58% | 3.629.191,00 |
| 08.02.2024 | 54,00 | 54,44 | 53,57 | 53,97 | 0,06% | 2.562.792,00 |
| 07.02.2024 | 55,53 | 55,67 | 53,84 | 53,94 | -2,62% | 4.186.989,00 |
| 06.02.2024 | 58,40 | 58,67 | 55,18 | 55,39 | -3,67% | 4.374.306,00 |
| 05.02.2024 | 60,51 | 61,21 | 56,32 | 57,50 | 2,02% | 7.486.366,00 |
| 02.02.2024 | 56,37 | 56,79 | 55,87 | 56,36 | -0,48% | 4.093.440,00 |
| 01.02.2024 | 54,95 | 56,66 | 54,25 | 56,63 | 3,41% | 4.048.949,00 |
| 31.01.2024 | 55,13 | 55,32 | 54,47 | 54,76 | -0,54% | 4.236.369,00 |
| 30.01.2024 | 54,52 | 55,10 | 53,97 | 55,06 | 0,73% | 2.063.484,00 |
| 29.01.2024 | 55,10 | 55,14 | 54,52 | 54,66 | -0,60% | 1.491.079,00 |
| 26.01.2024 | 54,32 | 55,47 | 54,27 | 54,99 | 1,76% | 1.844.523,00 |
| 25.01.2024 | 53,89 | 54,13 | 53,23 | 54,04 | 1,62% | 1.551.324,00 |
| 24.01.2024 | 53,38 | 53,67 | 53,04 | 53,18 | -0,34% | 2.727.313,00 |
| 23.01.2024 | 52,84 | 53,47 | 52,58 | 53,36 | 1,54% | 1.863.183,00 |
| 22.01.2024 | 53,01 | 53,05 | 52,14 | 52,55 | -1,04% | 1.856.512,00 |
| 19.01.2024 | 53,68 | 53,68 | 52,60 | 53,10 | -0,88% | 2.089.101,00 |
| 18.01.2024 | 54,11 | 54,12 | 53,04 | 53,57 | -1,36% | 1.814.991,00 |
| 17.01.2024 | 54,25 | 54,94 | 53,87 | 54,31 | -0,59% | 2.203.464,00 |
| 16.01.2024 | 55,00 | 55,04 | 54,30 | 54,63 | -0,44% | 1.524.121,00 |
| 12.01.2024 | 54,59 | 54,90 | 54,13 | 54,87 | 1,09% | 2.140.192,00 |
| 11.01.2024 | 54,30 | 54,46 | 53,75 | 54,28 | -0,40% | 1.635.157,00 |
| 10.01.2024 | 55,22 | 55,40 | 54,39 | 54,50 | -1,50% | 1.874.491,00 |
| 09.01.2024 | 54,84 | 55,43 | 54,67 | 55,33 | 0,78% | 1.787.775,00 |
| 08.01.2024 | 54,86 | 55,51 | 54,69 | 54,90 | -0,04% | 2.251.849,00 |
| 05.01.2024 | 53,96 | 55,29 | 53,86 | 54,92 | 1,40% | 3.627.907,00 |
| 04.01.2024 | 54,67 | 54,88 | 53,92 | 54,16 | -0,82% | 2.426.301,00 |
| 03.01.2024 | 55,53 | 55,70 | 54,60 | 54,61 | -1,66% | 2.804.581,00 |
| 02.01.2024 | 53,61 | 56,17 | 53,50 | 55,53 | 3,31% | 3.122.901,00 |
| 29.12.2023 | 53,50 | 54,10 | 53,37 | 53,75 | 0,15% | 2.000.812,00 |
| 28.12.2023 | 52,73 | 53,75 | 52,65 | 53,67 | 1,61% | 2.129.432,00 |
| 27.12.2023 | 52,35 | 52,93 | 52,21 | 52,82 | 0,74% | 1.909.389,00 |
| 26.12.2023 | 51,71 | 52,53 | 51,71 | 52,43 | 0,94% | 2.417.661,00 |
| 22.12.2023 | 51,66 | 52,41 | 51,58 | 51,94 | 0,54% | 1.946.796,00 |
| 21.12.2023 | 51,31 | 51,82 | 50,97 | 51,66 | 0,98% | 1.597.548,00 |
| 20.12.2023 | 51,65 | 52,03 | 51,13 | 51,16 | -1,18% | 2.484.180,00 |
| 19.12.2023 | 51,66 | 51,87 | 51,50 | 51,77 | 0,12% | 1.781.535,00 |
| 18.12.2023 | 51,80 | 52,49 | 51,29 | 51,71 | -0,19% | 3.129.987,00 |
| 15.12.2023 | 52,27 | 52,45 | 51,08 | 51,81 | -0,99% | 5.916.307,00 |
| 14.12.2023 | 52,64 | 53,49 | 52,21 | 52,33 | 0,08% | 3.536.871,00 |
| 13.12.2023 | 50,20 | 52,47 | 49,97 | 52,29 | 4,23% | 2.972.179,00 |
| 12.12.2023 | 51,07 | 51,16 | 50,10 | 50,17 | -2,09% | 2.807.359,00 |
| 11.12.2023 | 51,27 | 51,46 | 51,10 | 51,24 | -0,27% | 2.743.340,00 |
| 08.12.2023 | 51,64 | 51,69 | 51,18 | 51,38 | -0,31% | 2.986.122,00 |
| 07.12.2023 | 50,35 | 52,19 | 49,92 | 51,54 | 2,69% | 4.361.382,00 |
| 06.12.2023 | 49,85 | 50,35 | 49,43 | 50,19 | 0,50% | 3.342.002,00 |
| 05.12.2023 | 49,66 | 50,11 | 49,43 | 49,94 | 0,24% | 2.557.330,00 |
| 04.12.2023 | 48,00 | 49,98 | 47,92 | 49,82 | 3,36% | 3.081.037,00 |
| 01.12.2023 | 46,78 | 48,31 | 46,78 | 48,20 | 2,90% | 2.506.970,00 |
| 30.11.2023 | 47,03 | 47,34 | 46,51 | 46,84 | -0,53% | 2.765.635,00 |
| 29.11.2023 | 47,90 | 47,97 | 46,97 | 47,09 | -1,88% | 3.071.063,00 |
| 28.11.2023 | 47,50 | 48,16 | 47,10 | 47,99 | 0,84% | 2.501.985,00 |
| 27.11.2023 | 48,37 | 48,50 | 47,57 | 47,59 | -1,47% | 1.822.004,00 |
| 24.11.2023 | 47,53 | 48,64 | 47,53 | 48,30 | 0,60% | 1.687.621,00 |
| 22.11.2023 | 48,32 | 48,42 | 47,77 | 48,01 | 0,06% | 1.744.239,00 |