56,845€
-0,95%
Echtzeit-Aktienkurs Tyson Foods Inc.
Bid:
Ask:
Aktienkurse zur Tyson Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 57,00 | 57,78 | 56,61 | 56,74 | -1,13% | - |
| 24.04.2024 | 56,57 | 57,50 | 56,16 | 57,39 | 0,72% | 876,00 |
| 23.04.2024 | 57,05 | 57,05 | 56,59 | 56,98 | 0,02% | 156,00 |
| 22.04.2024 | 56,33 | 57,00 | 56,33 | 56,97 | 1,37% | 295,00 |
| 19.04.2024 | 54,84 | 56,20 | 54,84 | 56,20 | 1,63% | 213,00 |
| 18.04.2024 | 54,71 | 55,30 | 54,70 | 55,30 | 0,55% | 375,00 |
| 17.04.2024 | 54,40 | 55,00 | 54,40 | 55,00 | -1,04% | 91,00 |
| 16.04.2024 | 54,93 | 55,58 | 54,93 | 55,58 | 2,53% | 791,00 |
| 15.04.2024 | 54,04 | 54,69 | 54,04 | 54,21 | -0,88% | 305,00 |
| 12.04.2024 | 55,20 | 55,21 | 54,69 | 54,69 | -1,21% | 448,00 |
| 11.04.2024 | 54,00 | 55,36 | 53,93 | 55,36 | 1,95% | 473,00 |
| 10.04.2024 | 54,64 | 54,67 | 54,30 | 54,30 | -0,40% | 633,00 |
| 09.04.2024 | 54,82 | 54,82 | 54,26 | 54,52 | -0,16% | 1.093,00 |
| 08.04.2024 | 54,71 | 54,77 | 54,17 | 54,61 | 0,42% | 2.297,00 |
| 05.04.2024 | 54,99 | 54,99 | 54,36 | 54,38 | -0,31% | 1.252,00 |
| 04.04.2024 | 53,14 | 54,55 | 53,14 | 54,55 | 1,56% | 163,00 |
| 03.04.2024 | 53,18 | 54,08 | 53,18 | 53,71 | -0,17% | 462,00 |
| 02.04.2024 | 54,14 | 54,14 | 53,34 | 53,80 | -1,19% | 610,00 |
| 28.03.2024 | 54,20 | 54,81 | 54,20 | 54,45 | 0,48% | 218,00 |
| 27.03.2024 | 54,13 | 54,40 | 54,13 | 54,19 | 0,56% | 612,00 |
| 26.03.2024 | 53,78 | 54,08 | 53,48 | 53,89 | 0,07% | 1.102,00 |
| 25.03.2024 | 53,78 | 54,15 | 53,26 | 53,85 | 0,20% | 472,00 |
| 22.03.2024 | 53,90 | 53,96 | 53,32 | 53,74 | -0,22% | 357,00 |
| 21.03.2024 | 52,48 | 53,86 | 52,48 | 53,86 | 2,32% | 562,00 |
| 20.03.2024 | 52,34 | 53,44 | 52,34 | 52,64 | 0,84% | 3.472,00 |
| 19.03.2024 | 51,34 | 52,20 | 51,31 | 52,20 | 1,42% | 278,00 |
| 18.03.2024 | 51,80 | 51,87 | 51,40 | 51,47 | 0,02% | 137,00 |
| 15.03.2024 | 51,75 | 51,75 | 50,40 | 51,46 | 0,21% | 2.676,00 |
| 14.03.2024 | 51,03 | 51,64 | 51,02 | 51,35 | 0,69% | 252,00 |
| 13.03.2024 | 50,45 | 51,20 | 50,45 | 51,00 | 0,29% | 2.331,00 |
| 12.03.2024 | 51,23 | 51,23 | 50,68 | 50,85 | 0,32% | 369,00 |
| 11.03.2024 | 49,16 | 50,69 | 49,09 | 50,69 | 3,21% | 311,00 |
| 08.03.2024 | 48,83 | 49,12 | 48,83 | 49,12 | 0,38% | 92,00 |
| 07.03.2024 | 48,65 | 49,19 | 48,61 | 48,93 | 0,04% | 281,00 |
| 06.03.2024 | 49,24 | 49,25 | 48,91 | 48,91 | -1,56% | 66,00 |
| 05.03.2024 | 48,84 | 49,69 | 48,84 | 49,69 | 1,97% | 452,00 |
| 04.03.2024 | 49,35 | 49,35 | 48,73 | 48,73 | -1,57% | 90,00 |
| 01.03.2024 | 50,44 | 50,45 | 49,50 | 49,50 | 0,71% | 208,00 |
| 29.02.2024 | 48,84 | 49,15 | 48,84 | 49,15 | -1,40% | 28,00 |
| 28.02.2024 | 49,67 | 50,13 | 49,67 | 49,85 | 0,21% | 314,00 |
| 27.02.2024 | 49,62 | 50,23 | 49,62 | 49,75 | -0,36% | 663,00 |
| 26.02.2024 | 49,41 | 50,40 | 49,36 | 49,93 | 1,40% | 238,00 |
| 23.02.2024 | 48,78 | 49,47 | 48,78 | 49,24 | 0,40% | 841,00 |
| 22.02.2024 | 49,33 | 49,33 | 48,99 | 49,04 | -0,91% | 407,00 |
| 21.02.2024 | 49,69 | 49,69 | 49,44 | 49,49 | -0,92% | 395,00 |
| 20.02.2024 | 49,39 | 50,09 | 49,24 | 49,95 | 0,73% | 247,00 |
| 19.02.2024 | 49,56 | 49,59 | 49,10 | 49,59 | 2,25% | 238,00 |
| 16.02.2024 | 48,52 | 48,52 | 48,50 | 48,50 | 0,10% | 31,00 |
| 15.02.2024 | 48,78 | 48,78 | 48,25 | 48,45 | 0,34% | 228,00 |
| 14.02.2024 | 48,01 | 48,29 | 48,01 | 48,29 | 0,38% | 32,00 |
| 13.02.2024 | 48,76 | 48,76 | 47,94 | 48,10 | -1,23% | 588,00 |
| 12.02.2024 | 48,34 | 48,78 | 48,34 | 48,70 | 0,40% | 898,00 |
| 09.02.2024 | 50,57 | 50,57 | 48,51 | 48,51 | -2,67% | 320,00 |
| 08.02.2024 | 49,81 | 50,40 | 49,77 | 49,84 | -1,02% | 233,00 |
| 07.02.2024 | 51,77 | 51,79 | 50,35 | 50,35 | -2,44% | 383,00 |
| 06.02.2024 | 53,16 | 54,24 | 51,38 | 51,61 | -3,59% | 655,00 |
| 05.02.2024 | 51,95 | 56,49 | 51,90 | 53,53 | 1,98% | 1.611,00 |
| 02.02.2024 | 52,08 | 52,49 | 51,56 | 52,49 | 0,94% | 1.015,00 |
| 01.02.2024 | 50,48 | 52,00 | 50,48 | 52,00 | 2,18% | 512,00 |
| 31.01.2024 | 50,99 | 50,99 | 50,51 | 50,89 | 0,55% | 235,00 |
| 30.01.2024 | 50,26 | 50,61 | 50,00 | 50,61 | -0,18% | 258,00 |
| 29.01.2024 | 50,00 | 50,80 | 50,00 | 50,70 | 0,14% | 728,00 |
| 26.01.2024 | 50,00 | 50,88 | 49,86 | 50,63 | 2,24% | 515,00 |
| 25.01.2024 | 49,15 | 49,80 | 49,15 | 49,52 | 1,48% | 172,00 |
| 24.01.2024 | 48,80 | 48,90 | 48,80 | 48,80 | -0,13% | 106,00 |
| 23.01.2024 | 48,39 | 48,87 | 48,39 | 48,87 | 1,86% | 67,00 |
| 22.01.2024 | 48,49 | 49,09 | 47,98 | 47,98 | -1,75% | 452,00 |
| 19.01.2024 | 49,52 | 49,73 | 48,50 | 48,83 | -0,09% | 198,00 |
| 18.01.2024 | 49,57 | 50,07 | 48,88 | 48,88 | -2,93% | 528,00 |
| 17.01.2024 | 49,85 | 50,43 | 49,78 | 50,35 | 0,10% | 676,00 |
| 16.01.2024 | 49,83 | 50,47 | 49,83 | 50,30 | -0,04% | 41,00 |
| 15.01.2024 | 49,81 | 50,32 | 49,78 | 50,32 | 1,64% | 182,00 |
| 12.01.2024 | 49,67 | 49,82 | 49,51 | 49,51 | 0,77% | 102,00 |
| 11.01.2024 | 49,43 | 49,70 | 49,13 | 49,13 | -1,40% | 220,00 |
| 10.01.2024 | 50,40 | 50,57 | 49,75 | 49,83 | -0,95% | 143,00 |
| 09.01.2024 | 49,77 | 50,55 | 49,75 | 50,31 | 0,62% | 1.973,00 |
| 08.01.2024 | 49,75 | 50,34 | 49,68 | 50,00 | 0,00% | 165,00 |
| 05.01.2024 | 49,90 | 50,13 | 49,41 | 50,00 | 0,95% | 954,00 |
| 04.01.2024 | 49,71 | 50,20 | 49,53 | 49,53 | -1,26% | 718,00 |
| 03.01.2024 | 50,94 | 50,94 | 50,16 | 50,16 | -0,77% | 449,00 |
| 02.01.2024 | 49,41 | 51,17 | 48,47 | 50,55 | 5,01% | 1.412,00 |
| 29.12.2023 | 48,29 | 48,65 | 48,14 | 48,14 | -0,79% | 145,00 |
| 28.12.2023 | 47,30 | 48,53 | 47,30 | 48,53 | 2,22% | 549,00 |
| 27.12.2023 | 47,40 | 47,56 | 46,88 | 47,47 | 0,51% | 722,00 |
| 22.12.2023 | 47,00 | 47,25 | 47,00 | 47,23 | 1,20% | 1.817,00 |
| 21.12.2023 | 46,69 | 47,15 | 46,67 | 46,67 | -0,13% | 92,00 |
| 20.12.2023 | 47,10 | 47,44 | 46,73 | 46,73 | -1,11% | 812,00 |
| 19.12.2023 | 47,05 | 47,26 | 47,00 | 47,26 | -1,09% | 383,00 |
| 18.12.2023 | 47,22 | 47,87 | 47,12 | 47,78 | 1,00% | 618,00 |
| 15.12.2023 | 48,10 | 48,14 | 47,16 | 47,30 | -0,78% | 428,00 |
| 14.12.2023 | 47,85 | 48,36 | 47,54 | 47,67 | -0,69% | 310,00 |
| 13.12.2023 | 46,78 | 48,00 | 46,33 | 48,00 | 3,14% | 220,00 |
| 12.12.2023 | 47,60 | 47,60 | 46,54 | 46,54 | -2,21% | 565,00 |
| 11.12.2023 | 47,97 | 48,04 | 47,49 | 47,59 | -0,61% | 293,00 |
| 08.12.2023 | 48,03 | 48,08 | 47,57 | 47,88 | -0,20% | 432,00 |
| 07.12.2023 | 46,72 | 48,35 | 46,19 | 47,98 | 3,17% | 2.007,00 |
| 06.12.2023 | 46,09 | 46,50 | 45,94 | 46,50 | 0,55% | 596,00 |
| 05.12.2023 | 46,21 | 46,35 | 45,56 | 46,25 | 0,72% | 1.295,00 |
| 04.12.2023 | 44,00 | 46,06 | 44,00 | 45,92 | 3,72% | 640,00 |
| 01.12.2023 | 43,26 | 44,27 | 42,83 | 44,27 | 3,22% | 758,00 |