54,205€
0,01%
Echtzeit-Aktienkurs Tyson Foods Inc.
Bid:
Ask:
Aktienkurse zur Tyson Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 54,02 | 54,30 | 53,68 | 54,22 | 0,03% | - |
| 21.01.2025 | 53,68 | 54,30 | 53,36 | 54,20 | 0,78% | - |
| 20.01.2025 | 54,23 | 54,23 | 53,69 | 53,78 | -0,81% | - |
| 17.01.2025 | 54,40 | 54,91 | 54,10 | 54,22 | -0,39% | - |
| 16.01.2025 | 53,96 | 54,55 | 53,69 | 54,44 | 0,48% | - |
| 15.01.2025 | 53,81 | 54,50 | 53,62 | 54,18 | 0,81% | - |
| 14.01.2025 | 54,30 | 54,47 | 53,61 | 53,74 | -1,44% | - |
| 13.01.2025 | 52,93 | 54,82 | 52,88 | 54,53 | 3,03% | - |
| 10.01.2025 | 53,77 | 54,00 | 52,73 | 52,92 | -1,77% | - |
| 09.01.2025 | 53,74 | 53,96 | 53,65 | 53,88 | 0,28% | - |
| 08.01.2025 | 53,76 | 54,06 | 53,26 | 53,73 | 0,14% | - |
| 07.01.2025 | 54,76 | 54,92 | 53,59 | 53,65 | -1,80% | 21,00 |
| 06.01.2025 | 56,68 | 56,78 | 54,47 | 54,64 | -3,21% | 1.500,00 |
| 03.01.2025 | 56,38 | 56,99 | 56,14 | 56,45 | -0,30% | - |
| 02.01.2025 | 55,65 | 56,67 | 55,43 | 56,62 | 2,51% | - |
| 30.12.2024 | 55,59 | 55,66 | 55,23 | 55,23 | -0,60% | - |
| 27.12.2024 | 55,79 | 55,98 | 55,26 | 55,57 | -0,06% | 21,00 |
| 23.12.2024 | 55,86 | 55,88 | 54,80 | 55,60 | -0,45% | 21,00 |
| 20.12.2024 | 56,17 | 56,35 | 55,30 | 55,85 | -0,59% | - |
| 19.12.2024 | 56,96 | 57,72 | 55,62 | 56,18 | -1,44% | 50,00 |
| 18.12.2024 | 56,66 | 57,50 | 56,05 | 57,00 | 0,58% | 25,00 |
| 17.12.2024 | 57,05 | 57,27 | 56,54 | 56,67 | -0,67% | - |
| 16.12.2024 | 57,58 | 57,84 | 56,77 | 57,06 | -1,09% | - |
| 13.12.2024 | 58,80 | 58,80 | 57,40 | 57,69 | -1,90% | - |
| 12.12.2024 | 59,20 | 59,41 | 58,19 | 58,81 | -0,65% | - |
| 11.12.2024 | 59,28 | 59,83 | 58,87 | 59,19 | 0,02% | - |
| 10.12.2024 | 59,36 | 60,03 | 58,59 | 59,18 | -0,30% | 180,00 |
| 09.12.2024 | 59,38 | 59,97 | 58,99 | 59,36 | -0,03% | 18,00 |
| 06.12.2024 | 59,95 | 60,30 | 59,27 | 59,38 | -0,95% | - |
| 05.12.2024 | 60,38 | 60,52 | 59,85 | 59,95 | -0,70% | - |
| 04.12.2024 | 61,07 | 61,49 | 59,89 | 60,38 | -1,15% | - |
| 03.12.2024 | 61,27 | 61,33 | 60,79 | 61,08 | -0,33% | - |
| 02.12.2024 | 61,41 | 61,48 | 60,78 | 61,28 | 0,38% | - |
| 29.11.2024 | 60,64 | 61,32 | 60,49 | 61,05 | -0,29% | 500,00 |
| 28.11.2024 | 60,84 | 61,27 | 60,84 | 61,22 | 0,62% | - |
| 27.11.2024 | 60,91 | 61,06 | 60,39 | 60,84 | 0,13% | 13,00 |
| 26.11.2024 | 60,70 | 60,96 | 60,04 | 60,76 | 0,11% | - |
| 25.11.2024 | 61,50 | 61,50 | 60,50 | 60,70 | -1,31% | - |
| 22.11.2024 | 61,15 | 62,06 | 60,82 | 61,50 | 0,57% | 5,00 |
| 21.11.2024 | 59,99 | 61,41 | 59,18 | 61,15 | 1,98% | - |
| 20.11.2024 | 59,49 | 60,29 | 59,45 | 59,96 | 0,78% | 10,00 |
| 19.11.2024 | 60,90 | 61,33 | 59,21 | 59,50 | -2,32% | - |
| 18.11.2024 | 61,04 | 61,89 | 60,43 | 60,91 | -0,24% | 346,00 |
| 15.11.2024 | 60,79 | 61,69 | 60,08 | 61,06 | 0,37% | - |
| 14.11.2024 | 59,87 | 61,20 | 59,48 | 60,83 | 1,59% | 168,00 |
| 13.11.2024 | 58,99 | 59,97 | 57,63 | 59,88 | 1,47% | 50,00 |
| 12.11.2024 | 55,58 | 62,15 | 55,19 | 59,01 | 6,16% | 110,00 |
| 11.11.2024 | 55,60 | 56,70 | 55,11 | 55,58 | -0,05% | - |
| 08.11.2024 | 54,37 | 56,17 | 54,37 | 55,61 | 2,28% | - |
| 07.11.2024 | 55,13 | 55,47 | 54,30 | 54,37 | -1,39% | - |
| 06.11.2024 | 55,02 | 56,68 | 54,99 | 55,14 | 1,71% | - |
| 05.11.2024 | 53,72 | 54,25 | 52,82 | 54,21 | 0,91% | - |
| 04.11.2024 | 53,76 | 54,06 | 53,40 | 53,72 | -0,08% | - |
| 01.11.2024 | 53,84 | 54,27 | 53,63 | 53,77 | -0,28% | - |
| 31.10.2024 | 54,17 | 54,74 | 53,75 | 53,92 | -0,48% | - |
| 30.10.2024 | 53,98 | 54,35 | 53,63 | 54,18 | 0,36% | - |
| 29.10.2024 | 54,75 | 54,84 | 53,83 | 53,98 | -1,53% | - |
| 28.10.2024 | 54,35 | 55,22 | 54,16 | 54,82 | 0,86% | 9,00 |
| 25.10.2024 | 54,76 | 54,84 | 54,27 | 54,36 | -0,58% | - |
| 24.10.2024 | 54,61 | 55,02 | 54,29 | 54,67 | 0,13% | - |
| 23.10.2024 | 52,56 | 55,25 | 52,56 | 54,60 | 3,90% | - |
| 22.10.2024 | 54,81 | 55,15 | 51,46 | 52,55 | -4,12% | 2,00 |
| 21.10.2024 | 55,22 | 55,56 | 54,35 | 54,81 | -0,62% | - |
| 18.10.2024 | 55,20 | 56,38 | 54,51 | 55,15 | -0,09% | - |
| 17.10.2024 | 56,13 | 56,17 | 55,16 | 55,20 | -1,67% | - |
| 16.10.2024 | 54,90 | 56,20 | 54,76 | 56,14 | 2,24% | - |
| 15.10.2024 | 54,77 | 55,79 | 54,65 | 54,91 | 0,25% | - |
| 14.10.2024 | 53,69 | 55,06 | 53,69 | 54,77 | 2,03% | - |
| 11.10.2024 | 53,21 | 54,02 | 53,17 | 53,68 | 0,71% | - |
| 10.10.2024 | 53,28 | 54,00 | 53,13 | 53,30 | -0,13% | - |
| 09.10.2024 | 53,09 | 53,46 | 53,01 | 53,37 | 0,33% | - |
| 08.10.2024 | 53,34 | 53,34 | 52,41 | 53,20 | -0,29% | - |
| 07.10.2024 | 53,36 | 53,45 | 52,75 | 53,35 | -0,04% | - |
| 04.10.2024 | 52,66 | 53,55 | 52,66 | 53,37 | 1,22% | - |
| 03.10.2024 | 53,61 | 53,74 | 52,42 | 52,73 | -1,84% | - |
| 02.10.2024 | 54,00 | 54,26 | 53,35 | 53,72 | -0,33% | - |
| 01.10.2024 | 53,49 | 54,58 | 53,22 | 53,90 | 0,87% | - |
| 30.09.2024 | 53,44 | 53,76 | 53,15 | 53,43 | -0,07% | - |
| 27.09.2024 | 53,08 | 53,93 | 53,08 | 53,47 | 0,93% | - |
| 26.09.2024 | 52,12 | 53,16 | 51,67 | 52,98 | 1,64% | 40,00 |
| 25.09.2024 | 54,07 | 54,07 | 51,50 | 52,12 | -3,51% | - |
| 24.09.2024 | 53,99 | 54,82 | 53,99 | 54,02 | -0,49% | - |
| 23.09.2024 | 53,76 | 54,42 | 53,49 | 54,28 | 0,85% | - |
| 20.09.2024 | 55,23 | 55,40 | 53,35 | 53,83 | -2,71% | - |
| 19.09.2024 | 56,05 | 56,05 | 54,99 | 55,33 | -0,53% | - |
| 18.09.2024 | 55,58 | 55,89 | 55,11 | 55,62 | -0,18% | - |
| 17.09.2024 | 55,58 | 56,28 | 55,37 | 55,72 | 0,16% | - |
| 16.09.2024 | 55,39 | 56,09 | 55,11 | 55,63 | 0,16% | - |
| 13.09.2024 | 55,70 | 56,02 | 54,94 | 55,54 | -0,29% | - |
| 12.09.2024 | 56,07 | 56,18 | 55,29 | 55,70 | -0,57% | - |
| 11.09.2024 | 57,34 | 57,61 | 55,63 | 56,02 | -2,21% | - |
| 10.09.2024 | 59,75 | 59,76 | 57,12 | 57,29 | -4,13% | - |
| 09.09.2024 | 59,51 | 60,58 | 59,46 | 59,75 | 0,74% | 30,00 |
| 06.09.2024 | 58,62 | 59,84 | 58,18 | 59,31 | 1,58% | - |
| 05.09.2024 | 59,30 | 59,75 | 58,38 | 58,39 | -1,66% | - |
| 04.09.2024 | 58,69 | 59,55 | 58,04 | 59,37 | 1,16% | - |
| 03.09.2024 | 58,21 | 59,01 | 57,95 | 58,69 | 0,82% | 63,00 |
| 02.09.2024 | 58,22 | 58,34 | 57,97 | 58,21 | 0,09% | - |
| 30.08.2024 | 58,36 | 58,54 | 57,64 | 58,16 | -0,27% | 30,00 |
| 29.08.2024 | 59,03 | 59,63 | 58,16 | 58,32 | -1,30% | 148,00 |