56,300$
0,32%
Echtzeit-Aktienkurs Tyson Foods
Bid:
Ask:
Aktienkurse zur Tyson Foods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.06.2024 | 56,23 | 56,37 | 55,47 | 56,30 | 0,32% | 3.246.576,00 |
| 20.06.2024 | 55,06 | 56,40 | 55,06 | 56,12 | 1,74% | 2.034.049,00 |
| 18.06.2024 | 55,50 | 56,07 | 54,83 | 55,16 | -0,81% | 1.485.998,00 |
| 17.06.2024 | 54,00 | 55,78 | 53,91 | 55,61 | 3,04% | 2.831.003,00 |
| 14.06.2024 | 53,83 | 54,14 | 53,61 | 53,97 | 0,20% | 1.765.922,00 |
| 13.06.2024 | 54,75 | 55,06 | 53,67 | 53,86 | -1,59% | 2.650.963,00 |
| 12.06.2024 | 55,86 | 55,86 | 54,47 | 54,73 | -1,78% | 1.631.265,00 |
| 11.06.2024 | 55,64 | 55,88 | 55,32 | 55,72 | -0,41% | 1.767.381,00 |
| 10.06.2024 | 55,67 | 55,99 | 55,00 | 55,95 | 0,16% | 2.368.357,00 |
| 07.06.2024 | 56,19 | 56,62 | 55,75 | 55,86 | -0,92% | 1.452.026,00 |
| 06.06.2024 | 56,41 | 56,76 | 56,08 | 56,38 | -0,02% | 1.948.995,00 |
| 05.06.2024 | 56,66 | 56,69 | 55,97 | 56,39 | -0,62% | 1.900.318,00 |
| 04.06.2024 | 56,77 | 57,08 | 56,45 | 56,74 | -0,49% | 1.539.474,00 |
| 03.06.2024 | 57,53 | 57,53 | 56,26 | 57,02 | -0,40% | 2.145.384,00 |
| 31.05.2024 | 56,75 | 57,65 | 56,59 | 57,25 | 0,32% | 10.211.480,00 |
| 30.05.2024 | 57,37 | 57,52 | 56,72 | 57,07 | -0,52% | 1.689.697,00 |
| 29.05.2024 | 57,50 | 57,79 | 56,96 | 57,37 | -0,71% | 1.920.328,00 |
| 28.05.2024 | 59,47 | 59,59 | 57,59 | 57,78 | -3,23% | 2.512.733,00 |
| 24.05.2024 | 60,65 | 60,97 | 59,68 | 59,71 | -1,01% | 1.675.503,00 |
| 23.05.2024 | 60,01 | 60,76 | 59,87 | 60,32 | 0,03% | 3.382.057,00 |
| 22.05.2024 | 60,85 | 61,05 | 60,27 | 60,30 | -1,21% | 3.292.745,00 |
| 21.05.2024 | 60,79 | 61,23 | 60,55 | 61,04 | 0,69% | 1.440.481,00 |
| 20.05.2024 | 60,08 | 60,70 | 60,04 | 60,62 | 0,61% | 3.954.663,00 |
| 17.05.2024 | 60,94 | 60,99 | 60,13 | 60,25 | -1,12% | 2.252.532,00 |
| 16.05.2024 | 60,86 | 61,13 | 60,46 | 60,93 | 0,36% | 2.041.164,00 |
| 15.05.2024 | 60,42 | 60,79 | 60,03 | 60,71 | 0,73% | 1.629.585,00 |
| 14.05.2024 | 59,90 | 60,36 | 59,68 | 60,27 | 1,04% | 2.049.995,00 |
| 13.05.2024 | 59,79 | 60,30 | 59,62 | 59,65 | 0,00% | 1.572.714,00 |
| 10.05.2024 | 59,67 | 60,09 | 59,36 | 59,65 | 0,00% | 1.713.871,00 |
| 09.05.2024 | 59,20 | 59,68 | 58,80 | 59,65 | 0,88% | 2.350.980,00 |
| 08.05.2024 | 58,89 | 59,77 | 58,55 | 59,13 | 0,41% | 2.455.176,00 |
| 07.05.2024 | 58,69 | 59,09 | 58,12 | 58,89 | 0,67% | 3.502.995,00 |
| 06.05.2024 | 60,69 | 61,23 | 56,22 | 58,50 | -5,68% | 11.344.893,00 |
| 03.05.2024 | 61,21 | 62,04 | 60,80 | 62,02 | 1,76% | 3.462.444,00 |
| 02.05.2024 | 60,54 | 61,19 | 60,48 | 60,95 | 1,09% | 2.449.619,00 |
| 01.05.2024 | 60,36 | 61,02 | 59,98 | 60,29 | -0,59% | 1.947.348,00 |
| 30.04.2024 | 60,60 | 60,87 | 59,85 | 60,65 | -0,51% | 1.861.939,00 |
| 29.04.2024 | 60,63 | 61,03 | 60,63 | 60,96 | 0,54% | 1.835.586,00 |
| 26.04.2024 | 60,92 | 61,30 | 60,61 | 60,63 | -0,43% | 1.397.772,00 |
| 25.04.2024 | 61,42 | 61,71 | 60,63 | 60,89 | -0,70% | 1.438.291,00 |
| 24.04.2024 | 60,37 | 61,60 | 60,00 | 61,32 | 0,56% | 1.205.811,00 |
| 23.04.2024 | 60,47 | 61,22 | 60,34 | 60,98 | 0,61% | 1.234.618,00 |
| 22.04.2024 | 60,15 | 60,89 | 59,76 | 60,61 | 1,10% | 1.469.095,00 |
| 19.04.2024 | 58,88 | 60,00 | 58,71 | 59,95 | 1,83% | 1.594.143,00 |
| 18.04.2024 | 58,71 | 59,03 | 58,46 | 58,87 | 0,50% | 1.423.487,00 |
| 17.04.2024 | 58,55 | 58,99 | 57,96 | 58,58 | 0,74% | 1.543.276,00 |
| 16.04.2024 | 59,20 | 59,20 | 58,00 | 58,15 | 0,05% | 2.115.832,00 |
| 15.04.2024 | 58,12 | 58,36 | 57,54 | 58,12 | 0,59% | 2.173.951,00 |
| 12.04.2024 | 59,24 | 59,24 | 57,67 | 57,78 | -2,63% | 1.296.473,00 |
| 11.04.2024 | 58,23 | 59,53 | 58,13 | 59,34 | 2,01% | 1.822.773,00 |
| 10.04.2024 | 59,13 | 59,13 | 58,15 | 58,17 | -2,09% | 1.402.808,00 |
| 09.04.2024 | 59,41 | 59,58 | 59,01 | 59,41 | 0,54% | 1.662.496,00 |
| 08.04.2024 | 59,00 | 59,40 | 58,75 | 59,09 | 0,07% | 1.913.137,00 |
| 05.04.2024 | 59,41 | 59,41 | 58,72 | 59,05 | -0,72% | 1.881.981,00 |
| 04.04.2024 | 58,37 | 59,54 | 58,12 | 59,48 | 2,89% | 2.840.718,00 |
| 03.04.2024 | 58,07 | 58,30 | 57,33 | 57,81 | 0,36% | 2.925.665,00 |
| 02.04.2024 | 57,89 | 58,24 | 57,40 | 57,60 | -0,43% | 3.591.723,00 |
| 01.04.2024 | 58,50 | 58,60 | 57,74 | 57,85 | -1,50% | 2.019.614,00 |
| 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% | 2.798.294,00 |
| 26.03.2024 | 58,53 | 58,65 | 58,11 | 58,17 | -0,48% | 1.792.234,00 |
| 25.03.2024 | 58,23 | 58,70 | 58,06 | 58,45 | 0,69% | 1.691.570,00 |
| 22.03.2024 | 58,13 | 58,43 | 57,92 | 58,05 | -0,03% | 1.630.496,00 |
| 21.03.2024 | 57,66 | 58,46 | 57,30 | 58,07 | 0,64% | 1.757.237,00 |
| 20.03.2024 | 57,20 | 58,20 | 57,15 | 57,70 | 0,93% | 2.372.961,00 |
| 19.03.2024 | 55,93 | 57,19 | 55,89 | 57,17 | 1,93% | 3.549.299,00 |
| 18.03.2024 | 56,07 | 56,34 | 55,31 | 56,09 | -0,11% | 3.197.402,00 |
| 15.03.2024 | 55,67 | 56,46 | 55,16 | 56,15 | 0,18% | 17.976.982,00 |
| 14.03.2024 | 55,87 | 56,47 | 55,58 | 56,05 | 0,32% | 2.763.812,00 |
| 13.03.2024 | 55,85 | 56,19 | 55,47 | 55,87 | 0,87% | 2.238.474,00 |
| 12.03.2024 | 55,66 | 55,80 | 55,24 | 55,39 | -0,61% | 2.073.978,00 |
| 11.03.2024 | 54,15 | 55,74 | 54,10 | 55,73 | 2,99% | 2.782.774,00 |
| 08.03.2024 | 53,75 | 54,22 | 53,59 | 54,11 | 0,82% | 2.217.821,00 |
| 07.03.2024 | 53,59 | 53,80 | 53,12 | 53,67 | 0,51% | 1.702.696,00 |
| 06.03.2024 | 53,80 | 53,86 | 53,08 | 53,40 | -0,58% | 2.429.214,00 |
| 05.03.2024 | 53,35 | 54,08 | 53,20 | 53,71 | 0,62% | 2.178.860,00 |
| 04.03.2024 | 52,33 | 53,62 | 52,11 | 53,38 | 0,34% | 4.096.129,00 |
| 01.03.2024 | 54,25 | 54,25 | 53,15 | 53,20 | -1,92% | 3.249.101,00 |
| 29.02.2024 | 53,87 | 54,35 | 53,60 | 54,24 | 0,65% | 2.579.703,00 |
| 28.02.2024 | 54,14 | 54,38 | 53,64 | 53,89 | -0,44% | 1.996.915,00 |
| 27.02.2024 | 54,24 | 54,42 | 53,88 | 54,13 | 0,02% | 1.684.545,00 |
| 26.02.2024 | 54,00 | 54,81 | 53,68 | 54,12 | 0,58% | 2.329.871,00 |
| 23.02.2024 | 53,02 | 53,88 | 52,79 | 53,81 | 1,36% | 2.265.914,00 |
| 22.02.2024 | 53,25 | 53,45 | 52,93 | 53,09 | -1,08% | 1.872.591,00 |
| 21.02.2024 | 54,19 | 54,45 | 53,13 | 53,67 | -0,70% | 1.582.676,00 |
| 20.02.2024 | 52,89 | 54,18 | 52,78 | 54,05 | 1,75% | 2.260.181,00 |
| 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% | 2.179.678,00 |
| 14.02.2024 | 51,57 | 52,04 | 51,24 | 51,98 | 0,72% | 2.164.876,00 |
| 13.02.2024 | 52,20 | 52,42 | 51,16 | 51,61 | -1,79% | 3.065.875,00 |
| 12.02.2024 | 52,66 | 52,99 | 52,17 | 52,55 | -0,06% | 3.074.187,00 |
| 09.02.2024 | 53,85 | 53,87 | 52,15 | 52,58 | -2,58% | 3.553.958,00 |
| 08.02.2024 | 54,00 | 54,44 | 53,57 | 53,97 | 0,06% | 2.090.710,00 |
| 07.02.2024 | 55,53 | 55,67 | 53,84 | 53,94 | -2,62% | 2.976.773,00 |
| 06.02.2024 | 58,40 | 58,67 | 55,18 | 55,39 | -3,67% | 4.344.207,00 |
| 05.02.2024 | 60,51 | 61,21 | 56,32 | 57,50 | 2,02% | 7.459.971,00 |
| 02.02.2024 | 56,37 | 56,79 | 55,87 | 56,36 | -0,48% | 4.052.563,00 |
| 01.02.2024 | 54,95 | 56,66 | 54,25 | 56,63 | 3,41% | 4.019.922,00 |
| 31.01.2024 | 55,13 | 55,32 | 54,47 | 54,76 | -0,54% | 3.568.126,00 |
| 30.01.2024 | 54,52 | 55,10 | 53,97 | 55,06 | 0,73% | 2.013.830,00 |