63,828$
0,09%
Echtzeit-Aktienkurs Tyson Foods
Bid:
Ask:
Aktienkurse zur Tyson Foods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 64,13 | 64,58 | 63,73 | 63,77 | 0,00% | 3.068.271,00 |
| 21.11.2024 | 63,28 | 64,37 | 63,00 | 63,77 | 0,82% | 3.061.804,00 |
| 20.11.2024 | 62,99 | 63,39 | 62,97 | 63,25 | 0,52% | 2.480.379,00 |
| 19.11.2024 | 63,86 | 64,28 | 62,86 | 62,92 | -2,51% | 2.070.211,00 |
| 18.11.2024 | 65,17 | 65,33 | 64,35 | 64,54 | 0,34% | 2.921.811,00 |
| 15.11.2024 | 64,34 | 64,99 | 63,64 | 64,32 | 0,48% | 3.430.346,00 |
| 14.11.2024 | 63,42 | 64,48 | 63,38 | 64,01 | 1,12% | 3.539.133,00 |
| 13.11.2024 | 62,18 | 63,32 | 61,06 | 63,30 | 1,02% | 2.709.457,00 |
| 12.11.2024 | 62,50 | 65,95 | 62,16 | 62,66 | 6,55% | 7.041.753,00 |
| 11.11.2024 | 59,38 | 60,10 | 58,69 | 58,81 | -1,31% | 2.693.109,00 |
| 08.11.2024 | 58,66 | 60,15 | 58,62 | 59,59 | 1,50% | 2.462.218,00 |
| 07.11.2024 | 59,05 | 59,39 | 58,56 | 58,71 | -0,76% | 1.925.651,00 |
| 06.11.2024 | 59,90 | 60,45 | 59,05 | 59,16 | -0,17% | 1.825.647,00 |
| 05.11.2024 | 58,20 | 59,27 | 57,61 | 59,26 | 1,61% | 2.413.543,00 |
| 04.11.2024 | 58,49 | 58,95 | 58,23 | 58,32 | -0,07% | 1.586.805,00 |
| 01.11.2024 | 58,58 | 58,89 | 58,23 | 58,36 | -0,39% | 1.890.039,00 |
| 31.10.2024 | 58,96 | 59,42 | 58,58 | 58,59 | -0,41% | 2.109.196,00 |
| 30.10.2024 | 58,46 | 58,92 | 58,27 | 58,83 | 0,79% | 2.326.905,00 |
| 29.10.2024 | 58,93 | 59,04 | 58,24 | 58,37 | -1,40% | 2.934.060,00 |
| 28.10.2024 | 58,94 | 59,73 | 58,86 | 59,20 | 0,90% | 1.235.117,00 |
| 25.10.2024 | 59,25 | 59,43 | 58,62 | 58,67 | -0,61% | 1.809.547,00 |
| 24.10.2024 | 59,15 | 59,43 | 58,46 | 59,03 | 0,25% | 1.703.396,00 |
| 23.10.2024 | 58,19 | 59,55 | 58,08 | 58,88 | -0,02% | 2.684.667,00 |
| 22.10.2024 | 59,19 | 59,24 | 58,71 | 58,89 | -0,49% | 1.944.559,00 |
| 21.10.2024 | 59,90 | 60,09 | 58,76 | 59,18 | -1,38% | 1.149.861,00 |
| 18.10.2024 | 59,99 | 60,11 | 59,16 | 60,01 | 0,37% | 1.277.402,00 |
| 17.10.2024 | 60,56 | 60,72 | 59,71 | 59,79 | -1,34% | 1.297.881,00 |
| 16.10.2024 | 59,90 | 61,11 | 59,90 | 60,60 | 1,22% | 1.457.616,00 |
| 15.10.2024 | 59,75 | 60,83 | 59,67 | 59,87 | 0,03% | 1.720.256,00 |
| 14.10.2024 | 59,00 | 59,92 | 59,00 | 59,85 | 1,73% | 1.819.030,00 |
| 11.10.2024 | 58,46 | 59,06 | 58,26 | 58,83 | 1,10% | 1.434.543,00 |
| 10.10.2024 | 58,43 | 59,00 | 58,12 | 58,19 | -0,15% | 2.143.617,00 |
| 09.10.2024 | 58,40 | 58,51 | 58,10 | 58,28 | -0,02% | 1.551.361,00 |
| 08.10.2024 | 57,97 | 58,47 | 57,53 | 58,29 | 0,10% | 1.393.140,00 |
| 07.10.2024 | 58,47 | 58,50 | 57,90 | 58,23 | -0,55% | 1.276.346,00 |
| 04.10.2024 | 58,09 | 58,71 | 58,09 | 58,55 | 0,83% | 1.040.013,00 |
| 03.10.2024 | 58,93 | 59,30 | 57,82 | 58,07 | -1,93% | 1.612.430,00 |
| 02.10.2024 | 59,43 | 59,95 | 58,93 | 59,21 | -0,92% | 1.754.071,00 |
| 01.10.2024 | 59,34 | 60,38 | 59,26 | 59,76 | 0,34% | 1.890.647,00 |
| 30.09.2024 | 59,89 | 60,00 | 59,22 | 59,56 | -0,22% | 1.582.438,00 |
| 27.09.2024 | 59,50 | 60,20 | 59,37 | 59,69 | 0,62% | 1.759.561,00 |
| 26.09.2024 | 57,95 | 59,42 | 57,81 | 59,32 | 2,35% | 1.957.067,00 |
| 25.09.2024 | 58,65 | 59,20 | 57,60 | 57,96 | -4,23% | 3.450.885,00 |
| 24.09.2024 | 60,42 | 61,15 | 60,22 | 60,52 | 0,17% | 1.707.762,00 |
| 23.09.2024 | 59,62 | 60,43 | 59,53 | 60,42 | 0,47% | 1.953.980,00 |
| 20.09.2024 | 61,88 | 61,88 | 59,45 | 60,14 | -2,48% | 6.068.278,00 |
| 19.09.2024 | 61,61 | 61,88 | 61,18 | 61,67 | -0,23% | 1.532.907,00 |
| 18.09.2024 | 61,59 | 62,33 | 61,37 | 61,81 | 0,02% | 1.399.019,00 |
| 17.09.2024 | 61,80 | 62,57 | 61,58 | 61,80 | -0,08% | 1.429.044,00 |
| 16.09.2024 | 61,78 | 62,40 | 61,78 | 61,85 | 0,73% | 1.421.284,00 |
| 13.09.2024 | 61,64 | 62,12 | 60,86 | 61,40 | -0,45% | 2.146.521,00 |
| 12.09.2024 | 61,50 | 61,97 | 61,13 | 61,68 | 0,05% | 2.149.250,00 |
| 11.09.2024 | 62,87 | 63,27 | 61,30 | 61,65 | -2,42% | 2.287.419,00 |
| 10.09.2024 | 65,78 | 65,86 | 63,14 | 63,18 | -3,95% | 2.414.733,00 |
| 09.09.2024 | 66,17 | 66,88 | 65,72 | 65,78 | -0,14% | 2.036.966,00 |
| 06.09.2024 | 65,23 | 66,27 | 65,23 | 65,87 | 1,14% | 3.443.335,00 |
| 05.09.2024 | 66,00 | 66,14 | 65,00 | 65,13 | -0,90% | 2.798.613,00 |
| 04.09.2024 | 64,69 | 65,96 | 64,67 | 65,72 | 1,40% | 1.777.699,00 |
| 03.09.2024 | 64,06 | 65,11 | 64,06 | 64,81 | 0,78% | 2.584.323,00 |
| 30.08.2024 | 63,94 | 64,42 | 63,75 | 64,31 | -0,53% | 2.055.758,00 |
| 29.08.2024 | 65,61 | 65,61 | 64,44 | 64,65 | -1,58% | 1.371.238,00 |
| 28.08.2024 | 63,94 | 65,71 | 63,81 | 65,69 | 2,75% | 3.043.653,00 |
| 27.08.2024 | 64,16 | 64,35 | 63,81 | 63,93 | -0,31% | 1.557.086,00 |
| 26.08.2024 | 63,63 | 64,32 | 63,59 | 64,13 | 1,06% | 1.950.364,00 |
| 23.08.2024 | 63,24 | 63,51 | 62,78 | 63,46 | 0,71% | 2.184.449,00 |
| 22.08.2024 | 63,41 | 63,56 | 62,64 | 63,01 | -0,47% | 2.412.380,00 |
| 21.08.2024 | 62,50 | 63,34 | 62,35 | 63,31 | 1,44% | 2.730.821,00 |
| 20.08.2024 | 62,37 | 62,47 | 61,57 | 62,41 | -0,10% | 3.590.745,00 |
| 19.08.2024 | 62,48 | 62,77 | 62,03 | 62,47 | -0,08% | 1.638.231,00 |
| 16.08.2024 | 61,88 | 62,58 | 61,48 | 62,52 | 0,77% | 1.484.701,00 |
| 15.08.2024 | 62,31 | 62,31 | 61,71 | 62,04 | 0,02% | 2.725.829,00 |
| 14.08.2024 | 61,30 | 62,30 | 61,30 | 62,03 | 1,41% | 2.393.088,00 |
| 13.08.2024 | 60,65 | 61,19 | 60,53 | 61,17 | 1,39% | 1.741.781,00 |
| 12.08.2024 | 61,61 | 61,63 | 60,10 | 60,33 | -2,20% | 2.705.571,00 |
| 09.08.2024 | 61,68 | 61,83 | 61,18 | 61,69 | -0,31% | 2.051.293,00 |
| 08.08.2024 | 60,80 | 62,10 | 60,67 | 61,88 | 1,21% | 2.423.888,00 |
| 07.08.2024 | 61,72 | 62,15 | 61,04 | 61,14 | -0,65% | 2.950.981,00 |
| 06.08.2024 | 62,57 | 62,81 | 61,24 | 61,54 | -1,55% | 4.195.335,00 |
| 05.08.2024 | 62,62 | 63,90 | 62,00 | 62,51 | 2,09% | 5.787.555,00 |
| 02.08.2024 | 60,96 | 61,57 | 60,13 | 61,23 | 0,77% | 3.074.718,00 |
| 01.08.2024 | 61,28 | 61,60 | 60,44 | 60,76 | -0,23% | 1.874.754,00 |
| 31.07.2024 | 60,85 | 61,41 | 60,32 | 60,90 | -0,02% | 2.043.613,00 |
| 30.07.2024 | 60,65 | 61,14 | 60,27 | 60,91 | 0,08% | 1.276.821,00 |
| 29.07.2024 | 60,83 | 61,17 | 60,20 | 60,86 | -0,25% | 1.185.892,00 |
| 26.07.2024 | 60,36 | 61,32 | 60,36 | 61,01 | 1,19% | 1.223.233,00 |
| 25.07.2024 | 59,54 | 61,05 | 59,47 | 60,29 | 1,53% | 1.970.318,00 |
| 24.07.2024 | 59,23 | 59,42 | 58,66 | 59,38 | 0,25% | 1.565.903,00 |
| 23.07.2024 | 59,51 | 59,56 | 58,89 | 59,23 | -0,47% | 818.491,00 |
| 22.07.2024 | 59,64 | 59,84 | 59,00 | 59,51 | -0,37% | 1.166.242,00 |
| 19.07.2024 | 60,59 | 60,59 | 59,11 | 59,73 | -1,16% | 1.418.475,00 |
| 18.07.2024 | 60,05 | 60,72 | 60,00 | 60,43 | -0,05% | 1.509.604,00 |
| 17.07.2024 | 59,26 | 60,73 | 59,09 | 60,46 | 2,35% | 1.856.227,00 |
| 16.07.2024 | 57,78 | 59,09 | 57,28 | 59,07 | 2,78% | 1.468.729,00 |
| 15.07.2024 | 57,37 | 57,79 | 57,02 | 57,47 | 0,26% | 1.054.418,00 |
| 12.07.2024 | 57,13 | 57,58 | 56,83 | 57,32 | 0,77% | 1.012.045,00 |
| 11.07.2024 | 56,57 | 57,26 | 56,32 | 56,88 | 0,80% | 1.199.989,00 |
| 10.07.2024 | 55,93 | 56,47 | 55,65 | 56,43 | 0,93% | 1.363.907,00 |
| 09.07.2024 | 56,54 | 56,54 | 55,87 | 55,91 | -1,38% | 1.594.586,00 |
| 08.07.2024 | 56,18 | 56,80 | 55,88 | 56,69 | 1,20% | 1.538.387,00 |
| 05.07.2024 | 56,33 | 56,40 | 55,67 | 56,02 | -1,02% | 3.194.975,00 |