53,590€
0,07%
Echtzeit-Aktienkurs Tyson Foods Inc.
Bid:
Ask:
Aktienkurse zur Tyson Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 53,68 | 53,69 | 53,31 | 53,58 | 0,06% | 100,00 |
| 04.11.2024 | 53,57 | 54,05 | 53,26 | 53,55 | -0,43% | 458,00 |
| 01.11.2024 | 53,91 | 54,42 | 53,70 | 53,78 | -0,24% | 77,00 |
| 31.10.2024 | 54,01 | 54,74 | 53,61 | 53,91 | -0,44% | 578,00 |
| 30.10.2024 | 53,91 | 54,31 | 53,56 | 54,15 | 0,31% | 22,00 |
| 29.10.2024 | 54,73 | 54,84 | 53,81 | 53,98 | -1,42% | 151,00 |
| 28.10.2024 | 54,55 | 55,19 | 54,18 | 54,76 | 0,75% | 51,00 |
| 25.10.2024 | 54,52 | 54,85 | 54,27 | 54,35 | -0,40% | 113,00 |
| 24.10.2024 | 54,47 | 55,00 | 54,24 | 54,57 | -0,02% | 427,00 |
| 23.10.2024 | 53,21 | 55,25 | 53,10 | 54,58 | 0,13% | 345,00 |
| 22.10.2024 | 54,60 | 54,83 | 54,26 | 54,51 | -0,36% | - |
| 21.10.2024 | 55,24 | 55,56 | 54,36 | 54,71 | -0,97% | 238,00 |
| 18.10.2024 | 55,21 | 56,20 | 54,51 | 55,24 | -0,04% | 1.786,00 |
| 17.10.2024 | 55,80 | 56,37 | 55,16 | 55,26 | -0,80% | 378,00 |
| 16.10.2024 | 54,94 | 56,19 | 54,92 | 55,71 | 1,42% | 363,00 |
| 15.10.2024 | 55,01 | 55,80 | 54,73 | 54,93 | -0,03% | 101,00 |
| 14.10.2024 | 53,82 | 54,95 | 53,62 | 54,94 | 2,10% | 205,00 |
| 11.10.2024 | 53,24 | 54,02 | 53,01 | 53,81 | 1,15% | 160,00 |
| 10.10.2024 | 53,26 | 53,99 | 53,16 | 53,20 | -0,09% | 80,00 |
| 09.10.2024 | 53,06 | 53,45 | 52,81 | 53,25 | 0,23% | 42,00 |
| 08.10.2024 | 52,74 | 53,33 | 52,41 | 53,13 | 0,23% | 402,00 |
| 07.10.2024 | 53,35 | 53,50 | 52,75 | 53,01 | -0,69% | 115,00 |
| 04.10.2024 | 52,74 | 53,55 | 52,68 | 53,38 | 1,23% | 268,00 |
| 03.10.2024 | 53,61 | 53,74 | 52,42 | 52,73 | -1,55% | 138,00 |
| 02.10.2024 | 53,87 | 54,23 | 53,35 | 53,56 | -0,86% | 445,00 |
| 01.10.2024 | 53,43 | 54,58 | 53,42 | 54,03 | 0,92% | 173,00 |
| 30.09.2024 | 53,71 | 53,74 | 53,05 | 53,53 | 0,15% | 350,00 |
| 27.09.2024 | 53,19 | 53,92 | 53,00 | 53,45 | 0,68% | 90,00 |
| 26.09.2024 | 52,17 | 53,09 | 51,67 | 53,09 | 1,97% | 561,00 |
| 25.09.2024 | 53,32 | 53,62 | 51,50 | 52,07 | -3,83% | 938,00 |
| 24.09.2024 | 54,27 | 54,82 | 53,93 | 54,14 | -0,30% | 64,00 |
| 23.09.2024 | 53,95 | 54,31 | 53,45 | 54,31 | 1,13% | 357,00 |
| 20.09.2024 | 55,21 | 55,59 | 53,35 | 53,70 | -2,81% | - |
| 19.09.2024 | 55,81 | 56,00 | 54,98 | 55,26 | -0,83% | 95,00 |
| 18.09.2024 | 55,65 | 55,86 | 55,11 | 55,72 | 0,25% | 211,00 |
| 17.09.2024 | 55,56 | 56,27 | 55,38 | 55,58 | 0,03% | 15,00 |
| 16.09.2024 | 55,34 | 56,09 | 55,19 | 55,56 | 0,35% | 91,00 |
| 13.09.2024 | 55,64 | 56,01 | 54,94 | 55,37 | -0,58% | 187,00 |
| 12.09.2024 | 56,09 | 56,18 | 55,39 | 55,69 | -0,58% | 52,00 |
| 11.09.2024 | 56,95 | 57,61 | 55,63 | 56,02 | -2,25% | 1.497,00 |
| 10.09.2024 | 59,50 | 59,84 | 57,27 | 57,31 | -3,96% | 1.506,00 |
| 09.09.2024 | 59,62 | 60,57 | 59,36 | 59,67 | 0,39% | 1.819,00 |
| 06.09.2024 | 58,62 | 59,89 | 58,01 | 59,44 | 1,45% | 419,00 |
| 05.09.2024 | 59,24 | 59,90 | 58,43 | 58,59 | -1,27% | 324,00 |
| 04.09.2024 | 58,47 | 59,55 | 58,04 | 59,35 | 1,03% | 288,00 |
| 03.09.2024 | 58,24 | 59,03 | 57,95 | 58,74 | 0,82% | 129,00 |
| 02.09.2024 | 58,19 | 58,48 | 57,96 | 58,26 | 0,03% | 322,00 |
| 30.08.2024 | 57,98 | 58,55 | 57,64 | 58,24 | -0,19% | 90,00 |
| 29.08.2024 | 59,15 | 59,79 | 58,19 | 58,35 | -1,25% | 610,00 |
| 28.08.2024 | 57,38 | 59,09 | 57,14 | 59,09 | 3,30% | 590,00 |
| 27.08.2024 | 57,42 | 57,98 | 57,06 | 57,21 | -0,69% | 907,00 |
| 26.08.2024 | 56,58 | 57,61 | 56,58 | 57,61 | 1,53% | 1.354,00 |
| 23.08.2024 | 56,73 | 56,99 | 56,22 | 56,74 | 0,23% | 386,00 |
| 22.08.2024 | 56,77 | 57,10 | 56,40 | 56,61 | -0,21% | 219,00 |
| 21.08.2024 | 56,18 | 56,89 | 55,92 | 56,73 | 1,12% | 198,00 |
| 20.08.2024 | 56,41 | 56,48 | 55,44 | 56,10 | -0,47% | 65,00 |
| 19.08.2024 | 56,65 | 56,99 | 56,00 | 56,36 | -0,64% | 128,00 |
| 16.08.2024 | 56,59 | 56,73 | 55,89 | 56,73 | 0,37% | 249,00 |
| 15.08.2024 | 56,47 | 56,79 | 56,23 | 56,52 | 0,36% | 424,00 |
| 14.08.2024 | 55,70 | 56,44 | 55,19 | 56,32 | 1,24% | 418,00 |
| 13.08.2024 | 55,26 | 55,65 | 55,00 | 55,63 | 0,84% | 581,00 |
| 12.08.2024 | 56,79 | 56,79 | 55,11 | 55,16 | -2,44% | 192,00 |
| 09.08.2024 | 56,69 | 56,95 | 56,03 | 56,54 | -0,06% | 35,00 |
| 08.08.2024 | 55,82 | 57,01 | 55,43 | 56,58 | 1,11% | 59,00 |
| 07.08.2024 | 56,78 | 56,92 | 55,89 | 55,96 | -0,64% | 269,00 |
| 06.08.2024 | 57,66 | 57,80 | 56,08 | 56,32 | -1,18% | 301,00 |
| 05.08.2024 | 55,47 | 58,24 | 53,20 | 56,99 | 1,58% | 1.251,00 |
| 02.08.2024 | 55,93 | 56,48 | 55,05 | 56,11 | -0,34% | 202,00 |
| 01.08.2024 | 56,41 | 57,07 | 55,96 | 56,30 | 0,02% | 319,00 |
| 31.07.2024 | 56,26 | 56,72 | 55,84 | 56,29 | -0,14% | 218,00 |
| 30.07.2024 | 56,17 | 56,56 | 55,78 | 56,37 | 0,26% | 143,00 |
| 29.07.2024 | 56,28 | 56,59 | 55,73 | 56,22 | 0,08% | 234,00 |
| 26.07.2024 | 55,70 | 56,43 | 55,14 | 56,18 | 0,96% | 18,00 |
| 25.07.2024 | 54,87 | 56,32 | 54,55 | 55,64 | 1,61% | 459,00 |
| 24.07.2024 | 54,46 | 54,78 | 54,03 | 54,76 | 0,40% | 63,00 |
| 23.07.2024 | 54,61 | 54,93 | 54,32 | 54,54 | -0,29% | 205,00 |
| 22.07.2024 | 54,89 | 55,03 | 54,24 | 54,70 | -0,36% | 413,00 |
| 19.07.2024 | 55,54 | 55,66 | 54,28 | 54,90 | -1,03% | 73,00 |
| 18.07.2024 | 55,43 | 55,67 | 54,98 | 55,47 | 0,40% | 328,00 |
| 17.07.2024 | 54,16 | 55,57 | 53,74 | 55,25 | 2,10% | 836,00 |
| 16.07.2024 | 52,79 | 54,13 | 52,52 | 54,12 | 2,59% | 273,00 |
| 15.07.2024 | 52,73 | 53,03 | 52,31 | 52,75 | 0,34% | 311,00 |
| 12.07.2024 | 52,42 | 52,79 | 52,14 | 52,57 | 0,38% | - |
| 11.07.2024 | 52,07 | 52,72 | 51,67 | 52,37 | 0,58% | 58,00 |
| 10.07.2024 | 51,64 | 52,07 | 51,39 | 52,07 | 0,60% | 307,00 |
| 09.07.2024 | 52,43 | 52,47 | 51,64 | 51,76 | -1,12% | 65,00 |
| 08.07.2024 | 51,62 | 52,44 | 51,43 | 52,35 | 1,14% | 130,00 |
| 05.07.2024 | 52,39 | 52,59 | 51,48 | 51,76 | -1,25% | 164,00 |
| 04.07.2024 | 52,51 | 52,63 | 52,24 | 52,41 | -0,12% | 135,00 |
| 03.07.2024 | 53,24 | 53,29 | 52,20 | 52,48 | -1,51% | 180,00 |
| 02.07.2024 | 53,43 | 53,73 | 53,04 | 53,28 | -0,30% | 281,00 |
| 01.07.2024 | 53,22 | 53,84 | 53,00 | 53,44 | 0,15% | 219,00 |
| 28.06.2024 | 52,74 | 53,36 | 52,46 | 53,36 | 1,34% | 150,00 |
| 27.06.2024 | 53,14 | 53,18 | 52,53 | 52,66 | -1,22% | 412,00 |
| 26.06.2024 | 53,38 | 54,10 | 52,83 | 53,31 | -0,01% | 152,00 |
| 25.06.2024 | 53,80 | 53,86 | 53,23 | 53,31 | -0,86% | 234,00 |
| 24.06.2024 | 52,59 | 53,92 | 51,97 | 53,77 | 2,10% | 94,00 |
| 21.06.2024 | 52,38 | 52,68 | 51,93 | 52,67 | 0,52% | 527,00 |
| 20.06.2024 | 51,35 | 52,67 | 51,30 | 52,39 | 2,23% | 1.162,00 |
| 19.06.2024 | 51,33 | 51,59 | 51,22 | 51,25 | -0,17% | 10,00 |