52,710$
-0,64%
Echtzeit-Aktienkurs Tyson Foods
Bid:
Ask:
Aktienkurse zur Tyson Foods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 53,00 | 53,66 | 52,65 | 52,71 | -0,64% | 3.156.448,00 |
| 19.11.2025 | 53,65 | 53,87 | 53,01 | 53,05 | -1,14% | 2.676.725,00 |
| 18.11.2025 | 53,31 | 53,95 | 52,92 | 53,66 | 1,04% | 2.565.890,00 |
| 17.11.2025 | 53,87 | 53,95 | 53,06 | 53,11 | -2,19% | 2.904.422,00 |
| 13.11.2025 | 54,17 | 55,17 | 54,07 | 54,30 | 0,44% | 3.075.695,00 |
| 12.11.2025 | 55,40 | 55,55 | 53,97 | 54,06 | -2,61% | 3.203.669,00 |
| 11.11.2025 | 54,12 | 55,72 | 54,01 | 55,51 | 2,99% | 3.536.134,00 |
| 10.11.2025 | 55,41 | 55,68 | 52,91 | 53,90 | 2,32% | 6.142.098,00 |
| 07.11.2025 | 51,95 | 53,35 | 50,65 | 52,68 | 1,92% | 8.110.477,00 |
| 06.11.2025 | 52,28 | 52,85 | 51,68 | 51,69 | -1,41% | 2.090.259,00 |
| 05.11.2025 | 52,16 | 52,74 | 52,03 | 52,43 | 0,75% | 2.599.140,00 |
| 04.11.2025 | 51,72 | 52,25 | 51,41 | 52,04 | 0,79% | 2.289.979,00 |
| 03.11.2025 | 51,30 | 51,83 | 50,74 | 51,63 | 0,43% | 2.572.502,00 |
| 31.10.2025 | 51,01 | 51,55 | 50,62 | 51,41 | 0,00% | 2.354.250,00 |
| 30.10.2025 | 50,63 | 51,55 | 50,56 | 51,41 | 1,36% | 2.577.674,00 |
| 29.10.2025 | 51,74 | 51,76 | 50,65 | 50,72 | -2,72% | 2.723.437,00 |
| 28.10.2025 | 51,91 | 52,64 | 51,53 | 52,14 | 0,10% | 2.377.998,00 |
| 27.10.2025 | 51,47 | 52,19 | 51,26 | 52,09 | 1,38% | 2.429.452,00 |
| 24.10.2025 | 51,84 | 52,05 | 51,05 | 51,38 | -0,83% | 2.406.210,00 |
| 23.10.2025 | 52,59 | 52,70 | 51,59 | 51,81 | -1,73% | 2.132.926,00 |
| 22.10.2025 | 52,27 | 53,24 | 51,93 | 52,72 | 0,71% | 2.887.447,00 |
| 21.10.2025 | 52,46 | 52,75 | 52,28 | 52,35 | -0,25% | 1.749.930,00 |
| 20.10.2025 | 52,49 | 52,72 | 52,16 | 52,48 | 0,00% | 1.994.230,00 |
| 17.10.2025 | 51,99 | 52,54 | 51,59 | 52,48 | 0,61% | 2.223.636,00 |
| 16.10.2025 | 52,82 | 53,07 | 51,90 | 52,16 | -1,23% | 2.583.171,00 |
| 15.10.2025 | 52,78 | 53,27 | 52,54 | 52,81 | -0,08% | 2.048.189,00 |
| 14.10.2025 | 51,78 | 52,93 | 51,07 | 52,85 | 1,44% | 2.914.518,00 |
| 13.10.2025 | 51,81 | 52,21 | 51,50 | 52,10 | 0,00% | 3.239.750,00 |
| 10.10.2025 | 51,79 | 52,14 | 51,53 | 52,10 | 1,01% | 3.270.987,00 |
| 09.10.2025 | 52,61 | 52,61 | 51,57 | 51,58 | -1,60% | 3.102.578,00 |
| 08.10.2025 | 54,09 | 54,16 | 52,29 | 52,42 | -3,30% | 4.094.372,00 |
| 07.10.2025 | 54,19 | 54,23 | 53,05 | 54,21 | 0,11% | 3.180.202,00 |
| 06.10.2025 | 54,55 | 54,68 | 54,09 | 54,15 | -0,50% | 3.098.979,00 |
| 02.10.2025 | 54,13 | 54,74 | 54,05 | 54,42 | -0,09% | 2.846.284,00 |
| 01.10.2025 | 54,40 | 54,78 | 54,29 | 54,47 | 0,31% | 2.396.349,00 |
| 30.09.2025 | 53,97 | 54,45 | 53,44 | 54,30 | 0,63% | 4.136.972,00 |
| 29.09.2025 | 53,90 | 54,20 | 52,96 | 53,96 | -0,42% | 4.060.470,00 |
| 26.09.2025 | 53,99 | 54,32 | 53,87 | 54,19 | 0,82% | 2.170.616,00 |
| 25.09.2025 | 54,55 | 54,75 | 53,70 | 53,75 | -1,30% | 2.489.195,00 |
| 24.09.2025 | 53,64 | 54,64 | 53,64 | 54,46 | 1,13% | 2.242.357,00 |
| 23.09.2025 | 53,90 | 54,16 | 53,56 | 53,85 | 0,35% | 1.985.574,00 |
| 22.09.2025 | 53,55 | 54,17 | 53,29 | 53,66 | 0,13% | 2.460.784,00 |
| 19.09.2025 | 54,16 | 54,28 | 53,59 | 53,59 | -0,78% | 3.626.603,00 |
| 18.09.2025 | 53,95 | 54,31 | 53,75 | 54,01 | -0,20% | 1.914.756,00 |
| 17.09.2025 | 54,38 | 54,81 | 54,06 | 54,12 | -0,40% | 2.290.371,00 |
| 16.09.2025 | 54,03 | 54,62 | 53,79 | 54,34 | 0,63% | 2.932.999,00 |
| 15.09.2025 | 55,28 | 55,38 | 53,91 | 54,00 | -2,05% | 2.709.482,00 |
| 12.09.2025 | 56,02 | 56,07 | 55,11 | 55,13 | -1,69% | 2.307.309,00 |
| 11.09.2025 | 55,55 | 56,43 | 55,55 | 56,08 | 1,19% | 2.857.596,00 |
| 10.09.2025 | 55,60 | 55,68 | 54,82 | 55,42 | -0,75% | 2.185.521,00 |
| 09.09.2025 | 55,60 | 56,08 | 55,60 | 55,84 | -0,11% | 2.172.896,00 |
| 08.09.2025 | 55,97 | 56,07 | 55,36 | 55,90 | -0,53% | 2.604.764,00 |
| 05.09.2025 | 56,12 | 56,68 | 55,70 | 56,20 | 0,04% | 2.013.431,00 |
| 04.09.2025 | 56,47 | 56,57 | 55,97 | 56,18 | -0,30% | 1.765.180,00 |
| 03.09.2025 | 56,37 | 56,54 | 55,41 | 56,35 | -0,34% | 3.231.748,00 |
| 02.09.2025 | 56,75 | 56,90 | 56,15 | 56,54 | -0,42% | 2.653.586,00 |
| 29.08.2025 | 55,86 | 56,87 | 55,73 | 56,78 | 1,18% | 2.591.740,00 |
| 28.08.2025 | 57,43 | 57,44 | 55,51 | 56,12 | -2,28% | 3.287.776,00 |
| 27.08.2025 | 57,07 | 57,55 | 57,02 | 57,43 | 0,35% | 1.868.029,00 |
| 26.08.2025 | 57,29 | 57,49 | 56,88 | 57,23 | -0,40% | 3.993.929,00 |
| 25.08.2025 | 57,33 | 57,55 | 56,96 | 57,46 | -0,26% | 2.159.184,00 |
| 22.08.2025 | 57,40 | 57,75 | 57,14 | 57,61 | 1,12% | 1.750.193,00 |
| 21.08.2025 | 56,49 | 57,18 | 56,11 | 56,97 | 0,69% | 1.685.567,00 |
| 20.08.2025 | 56,99 | 57,53 | 56,30 | 56,58 | -0,23% | 2.394.370,00 |
| 19.08.2025 | 56,20 | 56,87 | 56,13 | 56,71 | 1,14% | 2.061.606,00 |
| 18.08.2025 | 56,86 | 56,93 | 55,85 | 56,07 | -1,29% | 2.633.293,00 |
| 15.08.2025 | 56,51 | 57,09 | 56,30 | 56,80 | 0,89% | 1.969.958,00 |
| 14.08.2025 | 57,35 | 57,52 | 55,95 | 56,30 | -2,41% | 2.390.357,00 |
| 13.08.2025 | 56,23 | 57,74 | 56,15 | 57,69 | 2,21% | 2.512.431,00 |
| 12.08.2025 | 56,64 | 57,08 | 56,00 | 56,44 | -0,42% | 2.639.099,00 |
| 11.08.2025 | 57,02 | 57,28 | 56,18 | 56,68 | -0,63% | 2.053.436,00 |
| 08.08.2025 | 56,37 | 57,31 | 56,37 | 57,04 | 1,24% | 2.495.009,00 |
| 07.08.2025 | 56,23 | 56,56 | 55,51 | 56,34 | 0,48% | 2.403.191,00 |
| 06.08.2025 | 54,90 | 56,22 | 54,78 | 56,07 | 2,34% | 3.429.149,00 |
| 05.08.2025 | 53,89 | 55,08 | 53,85 | 54,79 | 1,82% | 3.623.227,00 |
| 04.08.2025 | 54,65 | 55,52 | 53,61 | 53,81 | 2,44% | 5.884.221,00 |
| 01.08.2025 | 52,55 | 52,85 | 51,85 | 52,53 | 0,44% | 4.317.519,00 |
| 31.07.2025 | 52,56 | 52,96 | 52,23 | 52,30 | -1,17% | 2.458.900,00 |
| 30.07.2025 | 53,56 | 53,74 | 52,73 | 52,92 | -1,36% | 2.703.911,00 |
| 29.07.2025 | 53,46 | 54,33 | 53,27 | 53,65 | 0,37% | 2.655.520,00 |
| 28.07.2025 | 53,63 | 53,92 | 53,06 | 53,45 | -0,91% | 2.195.051,00 |
| 25.07.2025 | 54,00 | 54,13 | 53,58 | 53,94 | -0,11% | 1.752.918,00 |
| 24.07.2025 | 54,39 | 54,61 | 53,91 | 54,00 | -0,72% | 1.614.956,00 |
| 23.07.2025 | 54,37 | 54,85 | 54,06 | 54,39 | -0,15% | 2.291.174,00 |
| 22.07.2025 | 53,48 | 54,51 | 53,44 | 54,47 | 2,18% | 2.033.701,00 |
| 21.07.2025 | 53,51 | 53,80 | 53,17 | 53,31 | -0,19% | 2.218.502,00 |
| 18.07.2025 | 54,03 | 54,12 | 53,30 | 53,41 | -1,06% | 1.813.979,00 |
| 17.07.2025 | 53,70 | 54,14 | 53,38 | 53,98 | 0,65% | 2.884.771,00 |
| 16.07.2025 | 52,77 | 53,69 | 52,75 | 53,63 | 1,67% | 2.979.597,00 |
| 15.07.2025 | 54,22 | 54,34 | 52,71 | 52,75 | -2,89% | 2.674.366,00 |
| 14.07.2025 | 54,30 | 54,61 | 53,90 | 54,32 | 0,18% | 2.248.812,00 |
| 11.07.2025 | 54,64 | 54,64 | 53,58 | 54,22 | -0,77% | 3.137.366,00 |
| 10.07.2025 | 54,88 | 55,19 | 54,39 | 54,64 | -0,80% | 2.971.971,00 |
| 09.07.2025 | 55,83 | 55,87 | 54,66 | 55,08 | -1,13% | 2.698.555,00 |
| 08.07.2025 | 55,61 | 56,20 | 55,18 | 55,71 | -0,07% | 2.378.878,00 |
| 07.07.2025 | 57,24 | 57,24 | 55,42 | 55,75 | -2,81% | 3.451.007,00 |
| 03.07.2025 | 57,46 | 57,64 | 57,17 | 57,36 | -0,16% | 1.483.645,00 |
| 02.07.2025 | 57,32 | 57,58 | 57,01 | 57,45 | 0,17% | 1.873.797,00 |
| 01.07.2025 | 55,88 | 57,72 | 55,82 | 57,35 | 2,52% | 2.872.471,00 |
| 30.06.2025 | 55,20 | 56,04 | 55,06 | 55,94 | 1,27% | 2.439.222,00 |