63,990$
0,96%
Echtzeit-Aktienkurs Tyson Foods Inc.
Bid:
Ask:
Aktienkurse zur Tyson Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 63,28 | 64,01 | 63,20 | 63,99 | 0,96% | 2.641.222,00 |
| 15.04.2026 | 64,81 | 64,81 | 62,98 | 63,38 | -2,43% | 3.418.594,00 |
| 14.04.2026 | 64,10 | 65,45 | 64,00 | 64,96 | 0,79% | 1.735.498,00 |
| 13.04.2026 | 65,62 | 65,62 | 63,95 | 64,45 | -1,81% | 2.054.809,00 |
| 10.04.2026 | 65,42 | 65,64 | 64,95 | 65,64 | 0,34% | 1.959.251,00 |
| 09.04.2026 | 64,34 | 65,42 | 63,84 | 65,42 | 1,19% | 2.787.722,00 |
| 08.04.2026 | 64,40 | 64,65 | 63,82 | 64,65 | 0,72% | 2.405.802,00 |
| 07.04.2026 | 64,30 | 64,67 | 64,00 | 64,19 | -0,48% | 1.947.274,00 |
| 06.04.2026 | 65,23 | 65,23 | 64,38 | 64,50 | -0,20% | 2.104.642,00 |
| 02.04.2026 | 64,67 | 64,75 | 63,97 | 64,63 | 0,51% | 1.655.963,00 |
| 01.04.2026 | 63,88 | 64,64 | 63,28 | 64,30 | 0,36% | 2.356.192,00 |
| 31.03.2026 | 64,23 | 64,23 | 63,23 | 64,07 | 0,49% | 2.491.224,00 |
| 30.03.2026 | 64,23 | 64,28 | 63,44 | 63,76 | -0,25% | 2.283.562,00 |
| 27.03.2026 | 63,03 | 64,25 | 62,64 | 63,92 | 1,52% | 2.461.697,00 |
| 26.03.2026 | 61,25 | 63,53 | 61,25 | 62,96 | 2,46% | 3.093.752,00 |
| 25.03.2026 | 61,47 | 61,50 | 60,26 | 61,45 | 0,92% | 1.926.480,00 |
| 24.03.2026 | 59,59 | 61,35 | 59,40 | 60,89 | 1,99% | 3.340.769,00 |
| 23.03.2026 | 58,48 | 60,12 | 57,90 | 59,70 | 2,61% | 3.249.725,00 |
| 20.03.2026 | 59,17 | 59,48 | 57,96 | 58,18 | -1,59% | 5.527.141,00 |
| 19.03.2026 | 60,99 | 61,04 | 58,90 | 59,12 | -3,43% | 3.945.893,00 |
| 18.03.2026 | 61,41 | 61,87 | 60,65 | 61,22 | -1,37% | 3.251.510,00 |
| 17.03.2026 | 62,44 | 62,77 | 61,70 | 62,07 | 0,39% | 2.470.634,00 |
| 16.03.2026 | 60,55 | 62,08 | 60,55 | 61,83 | 2,50% | 2.772.085,00 |
| 13.03.2026 | 61,12 | 61,41 | 60,09 | 60,32 | -1,16% | 2.925.546,00 |
| 12.03.2026 | 59,32 | 61,13 | 59,28 | 61,03 | 2,04% | 4.291.125,00 |
| 11.03.2026 | 60,12 | 60,49 | 59,21 | 59,81 | -0,71% | 3.226.676,00 |
| 10.03.2026 | 61,19 | 61,31 | 60,23 | 60,24 | -1,78% | 3.148.019,00 |
| 09.03.2026 | 60,00 | 61,56 | 59,78 | 61,33 | -0,16% | 3.144.900,00 |
| 06.03.2026 | 61,51 | 61,87 | 60,98 | 61,43 | -1,02% | 2.737.124,00 |
| 05.03.2026 | 62,55 | 62,57 | 61,71 | 62,06 | -1,37% | 2.620.428,00 |
| 04.03.2026 | 63,40 | 63,43 | 62,29 | 62,92 | -0,13% | 2.357.630,00 |
| 03.03.2026 | 63,75 | 64,53 | 62,94 | 63,00 | -2,17% | 3.733.993,00 |
| 02.03.2026 | 64,65 | 64,85 | 64,00 | 64,40 | -0,91% | 2.870.213,00 |
| 27.02.2026 | 62,83 | 64,99 | 62,75 | 64,99 | 2,17% | 5.706.492,00 |
| 26.02.2026 | 62,94 | 63,62 | 62,66 | 63,61 | 1,60% | 2.788.855,00 |
| 25.02.2026 | 62,87 | 63,25 | 61,80 | 62,61 | -1,28% | 3.128.779,00 |
| 24.02.2026 | 62,93 | 63,55 | 62,79 | 63,42 | -0,69% | 2.349.619,00 |
| 20.02.2026 | 64,39 | 64,50 | 63,68 | 63,86 | -0,73% | 4.477.746,00 |
| 19.02.2026 | 63,71 | 64,33 | 63,46 | 64,33 | 0,58% | 1.827.128,00 |
| 18.02.2026 | 62,84 | 64,06 | 62,62 | 63,96 | 1,69% | 2.940.665,00 |
| 17.02.2026 | 64,19 | 64,56 | 62,18 | 62,90 | -1,63% | 2.572.406,00 |
| 13.02.2026 | 63,42 | 64,13 | 63,16 | 63,94 | 1,00% | 2.122.945,00 |
| 12.02.2026 | 64,49 | 64,53 | 63,24 | 63,31 | -1,60% | 2.230.704,00 |
| 11.02.2026 | 64,51 | 64,99 | 64,22 | 64,34 | -0,95% | 1.854.456,00 |
| 10.02.2026 | 65,41 | 65,95 | 64,35 | 64,96 | -0,67% | 2.110.528,00 |
| 09.02.2026 | 65,33 | 65,55 | 64,75 | 65,40 | 0,21% | 2.354.812,00 |
| 06.02.2026 | 65,25 | 66,41 | 64,33 | 65,26 | 0,09% | 2.763.920,00 |
| 05.02.2026 | 65,46 | 65,72 | 64,72 | 65,20 | 0,31% | 1.944.621,00 |
| 04.02.2026 | 65,27 | 66,00 | 64,64 | 65,00 | 0,37% | 3.329.035,00 |
| 03.02.2026 | 65,28 | 65,46 | 63,42 | 64,76 | -1,49% | 4.956.644,00 |
| 02.02.2026 | 64,27 | 66,15 | 62,85 | 65,74 | 0,63% | 4.203.941,00 |
| 30.01.2026 | 65,15 | 65,96 | 64,64 | 65,33 | 0,17% | 4.421.532,00 |
| 29.01.2026 | 64,98 | 65,89 | 64,91 | 65,22 | 0,96% | 2.764.772,00 |
| 28.01.2026 | 65,61 | 65,96 | 64,33 | 64,60 | -1,75% | 3.119.996,00 |
| 27.01.2026 | 63,67 | 65,85 | 63,47 | 65,75 | 3,17% | 3.548.159,00 |
| 26.01.2026 | 62,00 | 63,75 | 61,92 | 63,73 | 4,27% | 3.993.139,00 |
| 22.01.2026 | 59,93 | 61,13 | 59,81 | 61,12 | 1,88% | 4.425.828,00 |
| 21.01.2026 | 61,00 | 61,44 | 59,85 | 59,99 | -1,49% | 2.726.029,00 |
| 20.01.2026 | 59,75 | 61,38 | 59,57 | 60,90 | 1,38% | 3.702.425,00 |
| 16.01.2026 | 60,36 | 60,66 | 59,60 | 60,07 | -0,60% | 1.843.868,00 |
| 15.01.2026 | 60,38 | 60,74 | 59,87 | 60,43 | -0,02% | 2.705.281,00 |
| 14.01.2026 | 60,20 | 60,78 | 60,10 | 60,44 | 0,60% | 1.823.846,00 |
| 13.01.2026 | 59,63 | 60,13 | 59,21 | 60,08 | 1,11% | 2.569.496,00 |
| 12.01.2026 | 58,14 | 59,45 | 57,82 | 59,42 | 2,40% | 3.662.763,00 |
| 09.01.2026 | 57,41 | 58,09 | 57,03 | 58,03 | 1,15% | 2.371.538,00 |
| 08.01.2026 | 56,99 | 57,92 | 56,69 | 57,37 | 2,08% | 3.480.127,00 |
| 07.01.2026 | 55,94 | 56,49 | 55,70 | 56,20 | 0,41% | 3.328.368,00 |
| 06.01.2026 | 56,80 | 57,29 | 55,89 | 55,97 | -2,03% | 3.042.113,00 |
| 05.01.2026 | 57,66 | 57,76 | 56,81 | 57,13 | -1,57% | 2.549.167,00 |
| 02.01.2026 | 58,55 | 58,57 | 57,72 | 58,04 | -0,99% | 1.744.973,00 |
| 31.12.2025 | 59,12 | 59,12 | 58,61 | 58,62 | -0,95% | 1.479.988,00 |
| 30.12.2025 | 58,74 | 59,41 | 58,45 | 59,18 | 1,02% | 2.317.693,00 |
| 29.12.2025 | 58,57 | 58,65 | 58,27 | 58,58 | 0,03% | 1.703.971,00 |
| 26.12.2025 | 58,09 | 58,65 | 58,09 | 58,56 | 0,51% | 1.056.507,00 |
| 24.12.2025 | 57,80 | 58,38 | 57,79 | 58,26 | 0,81% | 623.420,00 |
| 23.12.2025 | 58,52 | 58,58 | 57,50 | 57,79 | -1,45% | 1.750.145,00 |
| 22.12.2025 | 58,25 | 58,76 | 58,07 | 58,64 | 0,29% | 1.702.841,00 |
| 19.12.2025 | 58,06 | 58,74 | 57,81 | 58,47 | 0,38% | 5.214.384,00 |
| 18.12.2025 | 58,48 | 58,64 | 58,13 | 58,25 | -0,43% | 2.514.172,00 |
| 17.12.2025 | 58,22 | 58,53 | 57,97 | 58,50 | 0,53% | 2.003.286,00 |
| 16.12.2025 | 59,83 | 59,91 | 58,15 | 58,19 | -2,25% | 2.567.041,00 |
| 15.12.2025 | 60,17 | 60,47 | 59,08 | 59,53 | -0,63% | 3.457.380,00 |
| 12.12.2025 | 59,47 | 60,38 | 59,13 | 59,91 | 0,59% | 3.545.888,00 |
| 11.12.2025 | 57,93 | 59,65 | 57,90 | 59,56 | 3,28% | 4.626.224,00 |
| 10.12.2025 | 56,01 | 57,83 | 55,95 | 57,67 | 3,15% | 4.952.440,00 |
| 09.12.2025 | 55,98 | 56,22 | 55,40 | 55,91 | -0,55% | 2.845.998,00 |
| 08.12.2025 | 56,80 | 56,86 | 55,85 | 56,22 | -1,23% | 3.021.040,00 |
| 05.12.2025 | 56,08 | 56,98 | 55,82 | 56,92 | 1,39% | 3.116.179,00 |
| 04.12.2025 | 56,95 | 57,15 | 56,02 | 56,14 | -1,13% | 2.225.400,00 |
| 03.12.2025 | 57,43 | 58,01 | 56,78 | 56,78 | -0,98% | 3.493.487,00 |
| 02.12.2025 | 58,05 | 58,20 | 57,05 | 57,34 | -1,65% | 3.048.033,00 |
| 01.12.2025 | 57,51 | 58,67 | 57,49 | 58,30 | 0,43% | 3.495.180,00 |
| 28.11.2025 | 57,89 | 58,42 | 57,78 | 58,05 | 0,24% | 1.663.328,00 |
| 26.11.2025 | 57,19 | 58,23 | 57,15 | 57,91 | 1,35% | 2.527.798,00 |
| 25.11.2025 | 57,47 | 57,90 | 56,69 | 57,14 | -0,05% | 3.494.028,00 |
| 24.11.2025 | 53,71 | 57,68 | 53,71 | 57,17 | 8,46% | 8.722.211,00 |
| 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 |