Tyson Foods
[WKN: 870625 | ISIN: US9024941034]
Aktienkurse
53,970$ 0,20%
Echtzeit-Aktienkurs Tyson Foods
Bid: Ask:

Aktienkurse zur Tyson Foods Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
29.01.2024 55,10 55,14 54,52 54,66 -0,60% 1.488.945,00
26.01.2024 54,32 55,47 54,27 54,99 1,76% 1.843.120,00
25.01.2024 53,89 54,13 53,23 54,04 1,62% 1.544.285,00
24.01.2024 53,38 53,67 53,04 53,18 -0,34% 2.394.531,00