54,185€
1,15%
Echtzeit-Aktienkurs Tyson Foods Inc.
Bid:
Ask:
Aktienkurse zur Tyson Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 54,34 | 54,34 | 54,06 | 54,29 | 1,33% | - |
| 21.01.2025 | 53,48 | 53,57 | 53,48 | 53,57 | -1,85% | 10,00 |
| 20.01.2025 | 54,58 | 54,58 | 54,58 | 54,58 | -0,27% | 60,00 |
| 17.01.2025 | 54,21 | 54,73 | 54,21 | 54,73 | 1,43% | 10,00 |
| 16.01.2025 | 53,96 | 53,96 | 53,96 | 53,96 | -0,17% | - |
| 15.01.2025 | 53,62 | 54,09 | 53,62 | 54,05 | -0,28% | 90,00 |
| 14.01.2025 | 54,07 | 54,20 | 54,07 | 54,20 | 2,81% | 869,00 |
| 13.01.2025 | 52,74 | 52,74 | 52,72 | 52,72 | -2,15% | 10,00 |
| 10.01.2025 | 53,53 | 53,88 | 53,53 | 53,88 | 0,52% | 76,00 |
| 09.01.2025 | 53,49 | 53,60 | 53,49 | 53,60 | 0,11% | 15,00 |
| 08.01.2025 | 53,54 | 53,54 | 53,54 | 53,54 | -1,35% | - |
| 07.01.2025 | 54,27 | 54,27 | 54,27 | 54,27 | -4,20% | - |
| 06.01.2025 | 56,70 | 56,70 | 56,65 | 56,65 | -0,47% | 52,00 |
| 03.01.2025 | 56,35 | 56,92 | 56,35 | 56,92 | 0,92% | 10,00 |
| 02.01.2025 | 55,29 | 56,40 | 55,29 | 56,40 | 2,19% | 11,00 |
| 30.12.2024 | 55,24 | 55,24 | 55,19 | 55,19 | -0,43% | 10,00 |
| 27.12.2024 | 55,43 | 55,43 | 55,43 | 55,43 | 0,45% | - |
| 23.12.2024 | 55,46 | 56,06 | 55,18 | 55,18 | -0,67% | 181,00 |
| 20.12.2024 | 55,77 | 56,16 | 55,55 | 55,55 | -2,83% | 57,00 |
| 19.12.2024 | 56,50 | 57,17 | 56,50 | 57,17 | 1,55% | 11,00 |
| 18.12.2024 | 56,27 | 56,30 | 56,27 | 56,30 | -0,49% | 100,00 |
| 17.12.2024 | 56,53 | 56,58 | 56,53 | 56,58 | -1,17% | 10,00 |
| 16.12.2024 | 57,25 | 57,25 | 57,25 | 57,25 | -1,67% | - |
| 13.12.2024 | 58,22 | 58,22 | 58,22 | 58,22 | -0,58% | - |
| 12.12.2024 | 58,56 | 58,56 | 58,56 | 58,56 | -2,01% | - |
| 11.12.2024 | 59,01 | 59,76 | 59,01 | 59,76 | 1,36% | 10,00 |
| 10.12.2024 | 58,96 | 58,96 | 58,96 | 58,96 | -0,74% | - |
| 09.12.2024 | 59,09 | 59,40 | 58,98 | 59,40 | -0,80% | 78,00 |
| 06.12.2024 | 59,91 | 60,48 | 59,88 | 59,88 | -0,23% | 34,00 |
| 05.12.2024 | 60,02 | 60,02 | 60,02 | 60,02 | -1,19% | 300,00 |
| 04.12.2024 | 60,74 | 60,74 | 60,74 | 60,74 | -1,16% | - |
| 03.12.2024 | 60,92 | 61,45 | 60,92 | 61,45 | 0,77% | 8,00 |
| 02.12.2024 | 60,98 | 60,98 | 60,98 | 60,98 | -0,62% | - |
| 29.11.2024 | 60,69 | 61,36 | 60,69 | 61,36 | -0,13% | 31,00 |
| 28.11.2024 | 61,44 | 61,44 | 61,44 | 61,44 | 1,44% | 4,00 |
| 27.11.2024 | 60,57 | 60,57 | 60,57 | 60,57 | 0,00% | - |
| 26.11.2024 | 60,57 | 60,57 | 60,57 | 60,57 | -0,13% | - |
| 25.11.2024 | 60,65 | 60,65 | 60,65 | 60,65 | -2,48% | - |
| 22.11.2024 | 60,60 | 62,19 | 60,60 | 62,19 | 4,31% | 25,00 |
| 21.11.2024 | 59,62 | 59,62 | 59,62 | 59,62 | 0,44% | - |
| 20.11.2024 | 59,21 | 59,36 | 59,21 | 59,36 | -1,49% | 10,00 |
| 19.11.2024 | 60,65 | 60,65 | 60,26 | 60,26 | -1,62% | 15,00 |
| 18.11.2024 | 60,80 | 61,30 | 60,80 | 61,25 | 1,85% | 471,00 |
| 15.11.2024 | 60,20 | 60,78 | 60,14 | 60,14 | 0,77% | 148,00 |
| 14.11.2024 | 59,68 | 59,68 | 59,68 | 59,68 | 0,57% | - |
| 13.11.2024 | 58,66 | 59,34 | 58,66 | 59,34 | 1,30% | 150,00 |
| 12.11.2024 | 54,99 | 58,58 | 54,99 | 58,58 | 4,38% | 9,00 |
| 11.11.2024 | 56,12 | 56,12 | 56,12 | 56,12 | 3,52% | 20,00 |
| 08.11.2024 | 54,21 | 54,21 | 54,21 | 54,21 | -1,08% | - |
| 07.11.2024 | 54,80 | 54,80 | 54,80 | 54,80 | -1,65% | 12,00 |
| 06.11.2024 | 55,40 | 55,72 | 55,40 | 55,72 | 3,97% | 30,00 |
| 05.11.2024 | 53,36 | 53,88 | 53,36 | 53,59 | -0,70% | 85,00 |
| 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 |