56,497$
-0,46%
Echtzeit-Aktienkurs Tyson Foods Inc.
Bid:
Ask:
Aktienkurse zur Tyson Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 56,40 | 57,27 | 56,32 | 56,49 | -0,48% | 2.936.789,00 |
| 30.01.2025 | 56,89 | 57,07 | 56,13 | 56,76 | 0,28% | 1.605.440,00 |
| 29.01.2025 | 56,69 | 57,08 | 56,20 | 56,60 | 0,21% | 2.057.350,00 |
| 28.01.2025 | 57,84 | 58,20 | 56,22 | 56,48 | -2,72% | 2.178.839,00 |
| 27.01.2025 | 57,13 | 58,57 | 57,10 | 58,06 | 2,87% | 2.614.021,00 |
| 24.01.2025 | 55,95 | 56,79 | 55,87 | 56,44 | 0,66% | 2.831.703,00 |
| 23.01.2025 | 55,60 | 56,45 | 55,57 | 56,07 | 0,85% | 2.721.938,00 |
| 22.01.2025 | 56,33 | 56,33 | 55,49 | 55,60 | -1,52% | 2.060.323,00 |
| 21.01.2025 | 55,54 | 56,57 | 55,54 | 56,46 | 1,35% | 2.166.612,00 |
| 17.01.2025 | 55,85 | 56,24 | 55,62 | 55,71 | -0,55% | 1.908.434,00 |
| 16.01.2025 | 55,43 | 56,18 | 55,30 | 56,02 | 0,47% | 2.081.508,00 |
| 15.01.2025 | 55,82 | 55,93 | 55,28 | 55,76 | 0,54% | 1.663.076,00 |
| 14.01.2025 | 55,65 | 55,99 | 55,24 | 55,46 | -0,31% | 2.303.875,00 |
| 13.01.2025 | 54,90 | 55,98 | 54,48 | 55,63 | 2,51% | 2.507.843,00 |
| 10.01.2025 | 55,06 | 55,43 | 54,01 | 54,27 | -2,15% | 3.204.997,00 |
| 08.01.2025 | 55,58 | 55,70 | 54,80 | 55,46 | -0,22% | 4.011.644,00 |
| 07.01.2025 | 56,80 | 57,12 | 55,45 | 55,58 | -2,15% | 2.407.714,00 |
| 06.01.2025 | 57,91 | 57,95 | 56,56 | 56,80 | -2,37% | 2.620.695,00 |
| 03.01.2025 | 58,08 | 58,63 | 57,83 | 58,18 | 0,05% | 1.764.262,00 |
| 02.01.2025 | 57,43 | 58,18 | 57,43 | 58,15 | 1,24% | 1.665.584,00 |
| 31.12.2024 | 57,09 | 57,67 | 56,85 | 57,44 | 0,53% | 3.708.664,00 |
| 30.12.2024 | 57,75 | 57,97 | 56,92 | 57,14 | -1,43% | 1.514.814,00 |
| 27.12.2024 | 57,77 | 58,36 | 57,59 | 57,97 | -0,19% | 1.543.424,00 |
| 26.12.2024 | 57,41 | 58,24 | 57,40 | 58,08 | 0,59% | 1.821.424,00 |
| 24.12.2024 | 57,65 | 57,97 | 57,43 | 57,74 | -0,16% | 682.824,00 |
| 23.12.2024 | 57,18 | 58,00 | 56,96 | 57,83 | -0,33% | 1.823.036,00 |
| 20.12.2024 | 58,34 | 58,63 | 57,76 | 58,02 | -0,31% | 5.593.741,00 |
| 19.12.2024 | 58,72 | 58,97 | 57,82 | 58,20 | -1,29% | 2.321.858,00 |
| 18.12.2024 | 58,86 | 59,71 | 58,74 | 58,96 | -0,74% | 1.800.548,00 |
| 17.12.2024 | 59,46 | 60,11 | 59,34 | 59,40 | -0,57% | 1.745.488,00 |
| 16.12.2024 | 60,58 | 60,63 | 59,65 | 59,74 | -1,22% | 1.938.049,00 |
| 13.12.2024 | 61,14 | 61,26 | 60,23 | 60,48 | -1,18% | 1.625.571,00 |
| 12.12.2024 | 61,79 | 62,24 | 61,17 | 61,20 | -1,16% | 2.100.924,00 |
| 11.12.2024 | 62,49 | 62,80 | 61,77 | 61,92 | -0,77% | 3.045.832,00 |
| 10.12.2024 | 62,78 | 63,08 | 61,55 | 62,40 | -0,38% | 2.150.581,00 |
| 09.12.2024 | 62,65 | 63,33 | 62,56 | 62,64 | 0,00% | 1.880.132,00 |
| 06.12.2024 | 63,70 | 63,75 | 62,59 | 62,64 | -1,66% | 1.376.289,00 |
| 05.12.2024 | 63,53 | 63,99 | 63,33 | 63,70 | 0,14% | 1.760.881,00 |
| 04.12.2024 | 63,79 | 64,09 | 63,00 | 63,61 | -0,90% | 1.695.274,00 |
| 03.12.2024 | 64,32 | 64,56 | 63,90 | 64,19 | -0,23% | 2.187.006,00 |
| 02.12.2024 | 64,49 | 64,49 | 63,71 | 64,34 | -0,25% | 1.755.608,00 |
| 29.11.2024 | 63,87 | 64,72 | 63,87 | 64,50 | 0,08% | 1.131.554,00 |
| 27.11.2024 | 64,16 | 64,48 | 64,00 | 64,45 | 1,00% | 1.838.365,00 |
| 26.11.2024 | 63,51 | 63,85 | 63,04 | 63,81 | 0,05% | 1.669.950,00 |
| 25.11.2024 | 63,98 | 64,47 | 63,52 | 63,78 | 0,02% | 3.868.386,00 |
| 22.11.2024 | 64,11 | 64,58 | 63,73 | 63,77 | 0,00% | 3.870.482,00 |
| 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 |