53,885€
-0,16%
Echtzeit-Aktienkurs Tyson Foods Inc.
Bid:
Ask:
Aktienkurse zur Tyson Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 53,63 | 53,92 | 53,36 | 53,92 | -0,10% | 70,00 |
| 04.11.2024 | 53,39 | 53,97 | 53,39 | 53,97 | 0,43% | 15,00 |
| 01.11.2024 | 53,65 | 53,74 | 53,65 | 53,74 | -0,04% | 30,00 |
| 31.10.2024 | 53,76 | 53,76 | 53,76 | 53,76 | -0,79% | - |
| 30.10.2024 | 53,72 | 54,19 | 53,72 | 54,19 | -0,57% | 20,00 |
| 29.10.2024 | 54,50 | 54,50 | 54,50 | 54,50 | 0,57% | - |
| 28.10.2024 | 54,19 | 54,19 | 54,19 | 54,19 | -0,17% | - |
| 25.10.2024 | 54,28 | 54,28 | 54,28 | 54,28 | -0,13% | - |
| 24.10.2024 | 54,35 | 54,35 | 54,35 | 54,35 | 2,12% | - |
| 23.10.2024 | 53,22 | 53,22 | 53,22 | 53,22 | -2,90% | - |
| 22.10.2024 | 54,36 | 54,81 | 54,36 | 54,81 | -1,31% | 10,00 |
| 21.10.2024 | 54,96 | 55,54 | 54,96 | 55,54 | 1,22% | 2,00 |
| 18.10.2024 | 54,87 | 54,87 | 54,87 | 54,87 | -1,58% | - |
| 17.10.2024 | 55,52 | 55,75 | 55,52 | 55,75 | 1,88% | 15,00 |
| 16.10.2024 | 54,72 | 54,72 | 54,72 | 54,72 | -2,01% | - |
| 15.10.2024 | 54,67 | 55,84 | 54,67 | 55,84 | 2,99% | 15,00 |
| 14.10.2024 | 53,55 | 54,22 | 53,55 | 54,22 | 2,65% | 57,00 |
| 11.10.2024 | 52,94 | 52,94 | 52,82 | 52,82 | -0,32% | 10,00 |
| 10.10.2024 | 52,99 | 52,99 | 52,99 | 52,99 | -0,67% | - |
| 09.10.2024 | 52,79 | 53,35 | 52,79 | 53,35 | 1,16% | 3,00 |
| 08.10.2024 | 52,74 | 52,74 | 52,74 | 52,74 | -1,48% | - |
| 07.10.2024 | 53,16 | 53,53 | 53,16 | 53,53 | 2,22% | 510,00 |
| 04.10.2024 | 52,37 | 52,37 | 52,37 | 52,37 | -1,24% | - |
| 03.10.2024 | 53,35 | 53,35 | 53,03 | 53,03 | -1,78% | 50,00 |
| 02.10.2024 | 53,69 | 53,99 | 53,69 | 53,99 | 1,50% | 18,00 |
| 01.10.2024 | 53,19 | 53,19 | 53,19 | 53,19 | -0,76% | - |
| 30.09.2024 | 53,17 | 53,60 | 52,98 | 53,60 | 1,40% | 110,00 |
| 27.09.2024 | 52,86 | 52,86 | 52,86 | 52,86 | -0,25% | - |
| 26.09.2024 | 51,88 | 52,99 | 51,88 | 52,99 | -0,62% | 109,00 |
| 25.09.2024 | 53,13 | 53,32 | 53,13 | 53,32 | -1,42% | 10,00 |
| 24.09.2024 | 54,09 | 54,09 | 54,09 | 54,09 | 0,80% | - |
| 23.09.2024 | 53,66 | 53,66 | 53,66 | 53,66 | 0,36% | - |
| 20.09.2024 | 54,92 | 54,92 | 53,47 | 53,47 | -3,50% | 13,00 |
| 19.09.2024 | 55,54 | 55,54 | 55,41 | 55,41 | -0,73% | 100,00 |
| 18.09.2024 | 55,32 | 55,82 | 55,32 | 55,82 | 0,92% | 11,00 |
| 17.09.2024 | 55,31 | 55,31 | 55,31 | 55,31 | 0,47% | - |
| 16.09.2024 | 55,05 | 55,05 | 55,05 | 55,05 | -0,60% | - |
| 13.09.2024 | 55,38 | 55,38 | 55,38 | 55,38 | -0,89% | - |
| 12.09.2024 | 55,70 | 55,88 | 55,70 | 55,88 | -1,69% | 25,00 |
| 11.09.2024 | 56,78 | 56,84 | 56,78 | 56,84 | -3,95% | 55,00 |
| 10.09.2024 | 59,23 | 59,23 | 59,18 | 59,18 | -2,18% | 19,00 |
| 09.09.2024 | 59,32 | 60,50 | 59,32 | 60,50 | 3,86% | 150,00 |
| 06.09.2024 | 58,25 | 58,25 | 58,25 | 58,25 | -1,27% | - |
| 05.09.2024 | 59,00 | 59,00 | 59,00 | 59,00 | 1,46% | - |
| 04.09.2024 | 58,15 | 58,15 | 58,15 | 58,15 | 0,57% | - |
| 03.09.2024 | 57,82 | 57,82 | 57,82 | 57,82 | -0,03% | - |
| 02.09.2024 | 57,84 | 57,84 | 57,84 | 57,84 | -0,48% | - |
| 30.08.2024 | 58,12 | 58,12 | 58,12 | 58,12 | -2,66% | - |
| 29.08.2024 | 58,62 | 59,71 | 58,62 | 59,71 | 4,42% | 80,00 |
| 28.08.2024 | 57,09 | 57,18 | 57,09 | 57,18 | -0,03% | 40,00 |
| 27.08.2024 | 57,70 | 57,70 | 57,20 | 57,20 | -0,52% | 534,00 |
| 26.08.2024 | 56,47 | 57,50 | 56,47 | 57,50 | 1,88% | 10,00 |
| 23.08.2024 | 56,44 | 56,44 | 56,44 | 56,44 | -0,67% | - |
| 22.08.2024 | 56,52 | 56,82 | 56,52 | 56,82 | 1,76% | 25,00 |
| 21.08.2024 | 55,88 | 55,88 | 55,84 | 55,84 | -0,52% | 32,00 |
| 20.08.2024 | 56,13 | 56,13 | 56,13 | 56,13 | -1,60% | - |
| 19.08.2024 | 56,29 | 57,04 | 56,29 | 57,04 | 1,40% | 23,00 |
| 16.08.2024 | 56,25 | 56,25 | 56,25 | 56,25 | 0,27% | - |
| 15.08.2024 | 56,10 | 56,10 | 56,10 | 56,10 | -0,04% | - |
| 14.08.2024 | 55,38 | 56,12 | 55,38 | 56,12 | 1,96% | 10,00 |
| 13.08.2024 | 54,92 | 55,57 | 54,92 | 55,04 | -2,12% | 270,00 |
| 12.08.2024 | 56,23 | 56,23 | 56,23 | 56,23 | -0,25% | - |
| 09.08.2024 | 56,37 | 56,37 | 56,37 | 56,37 | 1,48% | - |
| 08.08.2024 | 55,55 | 55,55 | 55,55 | 55,55 | -2,17% | - |
| 07.08.2024 | 56,31 | 56,78 | 56,31 | 56,78 | -0,82% | 44,00 |
| 06.08.2024 | 57,22 | 57,70 | 57,22 | 57,25 | -0,62% | 320,00 |
| 05.08.2024 | 54,58 | 57,61 | 54,01 | 57,61 | 2,64% | 187,00 |
| 02.08.2024 | 55,74 | 56,13 | 55,74 | 56,13 | -0,11% | 1,00 |
| 01.08.2024 | 56,15 | 56,19 | 56,15 | 56,19 | -1,14% | 100,00 |
| 31.07.2024 | 56,21 | 56,84 | 56,21 | 56,84 | 1,57% | 120,00 |
| 30.07.2024 | 55,96 | 55,96 | 55,96 | 55,96 | -0,09% | - |
| 29.07.2024 | 56,01 | 56,01 | 56,01 | 56,01 | -0,09% | - |
| 26.07.2024 | 55,34 | 56,06 | 55,34 | 56,06 | 2,84% | 3,00 |
| 25.07.2024 | 54,51 | 54,51 | 54,51 | 54,51 | 0,66% | - |
| 24.07.2024 | 54,15 | 54,15 | 54,15 | 54,15 | -0,31% | - |
| 23.07.2024 | 54,32 | 54,32 | 54,32 | 54,32 | -0,60% | - |
| 22.07.2024 | 54,65 | 54,65 | 54,65 | 54,65 | -1,10% | - |
| 19.07.2024 | 55,26 | 55,26 | 55,26 | 55,26 | 0,36% | - |
| 18.07.2024 | 55,06 | 55,06 | 55,06 | 55,06 | 2,88% | - |
| 17.07.2024 | 53,84 | 53,84 | 53,52 | 53,52 | 1,83% | 30,00 |
| 16.07.2024 | 52,56 | 52,56 | 52,56 | 52,56 | 0,27% | - |
| 15.07.2024 | 52,42 | 52,42 | 52,42 | 52,42 | 0,67% | - |
| 12.07.2024 | 52,07 | 52,07 | 52,07 | 52,07 | 0,52% | - |
| 11.07.2024 | 51,80 | 51,80 | 51,80 | 51,80 | -0,33% | - |
| 10.07.2024 | 51,42 | 51,97 | 51,42 | 51,97 | -0,33% | 20,00 |
| 09.07.2024 | 52,14 | 52,14 | 52,14 | 52,14 | 1,32% | - |
| 08.07.2024 | 51,46 | 51,46 | 51,46 | 51,46 | -1,15% | - |
| 05.07.2024 | 52,06 | 52,06 | 52,06 | 52,06 | -1,20% | - |
| 04.07.2024 | 52,20 | 52,69 | 52,20 | 52,69 | -0,57% | 20,00 |
| 03.07.2024 | 52,99 | 52,99 | 52,99 | 52,99 | -0,28% | - |
| 02.07.2024 | 53,14 | 53,14 | 53,14 | 53,14 | 0,40% | - |
| 01.07.2024 | 52,93 | 52,93 | 52,93 | 52,93 | 0,70% | 21,00 |
| 28.06.2024 | 52,58 | 52,58 | 52,56 | 52,56 | -1,28% | 17,00 |
| 27.06.2024 | 52,88 | 53,24 | 52,88 | 53,24 | 0,21% | 3,00 |
| 26.06.2024 | 53,13 | 53,13 | 53,13 | 53,13 | -0,62% | - |
| 25.06.2024 | 53,46 | 53,46 | 53,46 | 53,46 | 2,10% | - |
| 24.06.2024 | 52,36 | 52,36 | 52,36 | 52,36 | 0,54% | - |
| 21.06.2024 | 52,12 | 52,12 | 52,08 | 52,08 | 1,74% | 200,00 |
| 20.06.2024 | 51,19 | 51,19 | 51,19 | 51,19 | 0,12% | - |
| 19.06.2024 | 51,13 | 51,13 | 51,13 | 51,13 | -0,93% | - |