55,640$
-0,87%
Echtzeit-Aktienkurs Tyson Foods
Bid:
Ask:
Aktienkurse zur Tyson Foods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 55,97 | 56,52 | 55,51 | 55,64 | -0,87% | 3.156.828,00 |
| 10.06.2026 | 57,00 | 57,11 | 55,75 | 56,13 | -0,60% | 3.206.765,00 |
| 09.06.2026 | 56,85 | 57,30 | 56,17 | 56,47 | -0,91% | 3.741.041,00 |
| 08.06.2026 | 58,13 | 58,59 | 56,70 | 56,99 | -2,96% | 4.173.458,00 |
| 05.06.2026 | 57,41 | 59,55 | 56,99 | 58,73 | 3,25% | 4.157.625,00 |
| 04.06.2026 | 57,49 | 58,09 | 56,25 | 56,88 | -0,37% | 7.005.460,00 |
| 03.06.2026 | 59,45 | 60,20 | 56,15 | 57,09 | -4,20% | 5.085.698,00 |
| 02.06.2026 | 60,07 | 60,35 | 59,57 | 59,59 | -0,57% | 2.440.756,00 |
| 01.06.2026 | 60,27 | 60,79 | 59,56 | 59,93 | -1,79% | 3.200.403,00 |
| 29.05.2026 | 61,80 | 62,40 | 60,85 | 61,02 | -1,58% | 4.331.778,00 |
| 28.05.2026 | 63,68 | 64,22 | 61,98 | 62,00 | -6,09% | 3.726.506,00 |
| 27.05.2026 | 65,57 | 66,86 | 65,55 | 66,02 | 1,37% | 1.958.389,00 |
| 26.05.2026 | 65,01 | 65,76 | 64,73 | 65,13 | 0,12% | 2.375.514,00 |
| 22.05.2026 | 66,48 | 66,96 | 65,02 | 65,05 | -2,14% | 2.031.807,00 |
| 21.05.2026 | 66,50 | 67,00 | 65,77 | 66,47 | -0,08% | 3.283.499,00 |
| 20.05.2026 | 66,39 | 66,78 | 65,73 | 66,52 | 0,54% | 2.248.312,00 |
| 19.05.2026 | 66,60 | 66,87 | 65,54 | 66,16 | -0,78% | 2.477.850,00 |
| 18.05.2026 | 66,41 | 66,95 | 65,99 | 66,68 | 1,35% | 2.581.413,00 |
| 15.05.2026 | 66,98 | 67,31 | 65,62 | 65,79 | -1,31% | 3.363.591,00 |
| 14.05.2026 | 67,20 | 67,74 | 66,51 | 66,66 | -0,34% | 1.772.896,00 |
| 13.05.2026 | 67,47 | 68,04 | 66,10 | 66,89 | -0,84% | 2.150.145,00 |
| 12.05.2026 | 67,45 | 68,16 | 66,91 | 67,46 | 0,57% | 1.958.590,00 |
| 11.05.2026 | 68,66 | 68,90 | 65,15 | 67,08 | -1,90% | 3.503.441,00 |
| 08.05.2026 | 68,17 | 68,88 | 67,31 | 68,38 | 0,65% | 1.781.785,00 |
| 07.05.2026 | 67,77 | 68,15 | 66,52 | 67,94 | -0,22% | 2.558.786,00 |
| 06.05.2026 | 68,80 | 68,93 | 67,38 | 68,09 | -0,51% | 2.588.281,00 |
| 05.05.2026 | 69,04 | 69,48 | 66,85 | 68,44 | -0,45% | 3.793.907,00 |
| 04.05.2026 | 65,22 | 68,81 | 62,05 | 68,75 | 7,96% | 6.221.294,00 |
| 01.05.2026 | 64,23 | 64,52 | 63,51 | 63,68 | -0,61% | 3.895.123,00 |
| 30.04.2026 | 63,50 | 64,57 | 63,45 | 64,07 | 0,77% | 3.072.587,00 |
| 29.04.2026 | 63,99 | 64,45 | 63,18 | 63,58 | -0,83% | 3.242.596,00 |
| 28.04.2026 | 64,30 | 64,41 | 63,02 | 64,11 | 0,79% | 2.338.143,00 |
| 27.04.2026 | 63,99 | 64,59 | 63,53 | 63,61 | -0,66% | 2.235.295,00 |
| 24.04.2026 | 65,27 | 65,29 | 63,53 | 64,03 | -1,84% | 2.085.140,00 |
| 23.04.2026 | 64,75 | 65,56 | 64,59 | 65,23 | 1,05% | 2.117.100,00 |
| 22.04.2026 | 64,53 | 64,79 | 63,84 | 64,55 | -0,03% | 2.390.595,00 |
| 21.04.2026 | 63,53 | 64,79 | 63,01 | 64,57 | 1,41% | 2.187.250,00 |
| 20.04.2026 | 64,46 | 65,06 | 63,31 | 63,67 | -1,77% | 3.046.285,00 |
| 17.04.2026 | 63,60 | 64,93 | 63,34 | 64,82 | 1,30% | 2.408.587,00 |
| 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 | 0,73% | 2.349.619,00 |
| 23.02.2026 | 63,66 | 63,93 | 62,86 | 62,96 | -1,41% | 3.293.809,00 |
| 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 |