65,756$
0,65%
Echtzeit-Aktienkurs Tyson Foods Inc.
Bid:
Ask:
Aktienkurse zur Tyson Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 63,56 | 66,12 | 63,16 | 65,85 | 0,80% | - |
| 30.01.2026 | 65,17 | 65,96 | 64,64 | 65,33 | 0,17% | 4.432.795,00 |
| 29.01.2026 | 64,98 | 65,89 | 64,91 | 65,22 | 0,96% | 2.764.772,00 |
| 28.01.2026 | 65,61 | 65,96 | 64,33 | 64,60 | -1,75% | 3.122.576,00 |
| 27.01.2026 | 63,67 | 65,85 | 63,47 | 65,75 | 3,17% | 3.550.519,00 |
| 26.01.2026 | 62,00 | 63,75 | 61,92 | 63,73 | 3,36% | 3.996.532,00 |
| 23.01.2026 | 61,11 | 61,88 | 60,89 | 61,66 | 0,88% | 3.432.805,00 |
| 22.01.2026 | 59,93 | 61,13 | 59,81 | 61,12 | 1,88% | 4.426.679,00 |
| 21.01.2026 | 61,00 | 61,44 | 59,85 | 59,99 | -1,49% | 2.726.712,00 |
| 20.01.2026 | 59,75 | 61,38 | 59,57 | 60,90 | 2,19% | 3.789.099,00 |
| 19.01.2026 | 59,58 | 59,63 | 59,50 | 59,59 | -0,79% | - |
| 16.01.2026 | 60,36 | 60,66 | 59,60 | 60,07 | -0,60% | 1.843.868,00 |
| 15.01.2026 | 60,38 | 60,74 | 59,87 | 60,43 | -0,02% | 2.722.440,00 |
| 14.01.2026 | 60,20 | 60,78 | 60,10 | 60,44 | 0,60% | 1.831.508,00 |
| 13.01.2026 | 59,63 | 60,13 | 59,21 | 60,08 | 1,11% | 2.605.467,00 |
| 12.01.2026 | 58,14 | 59,45 | 57,82 | 59,42 | 2,40% | 3.663.182,00 |
| 09.01.2026 | 57,46 | 58,09 | 57,03 | 58,03 | 1,15% | 2.374.252,00 |
| 08.01.2026 | 56,99 | 57,92 | 56,69 | 57,37 | 2,08% | 3.482.605,00 |
| 07.01.2026 | 55,94 | 56,49 | 55,70 | 56,20 | 0,41% | 3.376.917,00 |
| 06.01.2026 | 56,80 | 57,29 | 55,89 | 55,97 | -2,03% | 3.223.796,00 |
| 05.01.2026 | 57,66 | 57,76 | 56,81 | 57,13 | -1,57% | 2.586.633,00 |
| 02.01.2026 | 58,55 | 58,57 | 57,72 | 58,04 | -0,99% | 1.745.653,00 |
| 31.12.2025 | 59,12 | 59,12 | 58,61 | 58,62 | -0,95% | 1.479.988,00 |
| 30.12.2025 | 58,74 | 59,41 | 58,45 | 59,18 | 1,02% | 2.597.671,00 |
| 29.12.2025 | 58,53 | 58,65 | 58,27 | 58,58 | 0,03% | 1.704.180,00 |
| 26.12.2025 | 58,09 | 58,65 | 58,09 | 58,56 | 0,51% | 1.086.189,00 |
| 24.12.2025 | 57,80 | 58,38 | 57,79 | 58,26 | 0,81% | 623.420,00 |
| 23.12.2025 | 58,58 | 58,58 | 57,50 | 57,79 | -1,45% | 1.769.943,00 |
| 22.12.2025 | 58,25 | 58,76 | 58,07 | 58,64 | 0,29% | 1.752.743,00 |
| 19.12.2025 | 58,12 | 58,74 | 57,81 | 58,47 | 0,38% | 5.297.255,00 |
| 18.12.2025 | 58,48 | 58,64 | 58,13 | 58,25 | -0,43% | 2.515.632,00 |
| 17.12.2025 | 58,22 | 58,53 | 57,97 | 58,50 | 0,53% | 2.028.725,00 |
| 16.12.2025 | 59,83 | 59,91 | 58,15 | 58,19 | -2,25% | 2.626.044,00 |
| 15.12.2025 | 60,17 | 60,47 | 59,07 | 59,53 | -0,63% | 3.457.687,00 |
| 12.12.2025 | 59,58 | 60,38 | 59,13 | 59,91 | 0,59% | 3.883.326,00 |
| 11.12.2025 | 57,93 | 59,65 | 57,90 | 59,56 | 3,28% | 4.986.046,00 |
| 10.12.2025 | 56,01 | 57,83 | 55,95 | 57,67 | 3,15% | 4.959.819,00 |
| 09.12.2025 | 55,98 | 56,22 | 55,40 | 55,91 | -0,55% | 2.849.119,00 |
| 08.12.2025 | 56,80 | 56,86 | 55,85 | 56,22 | -1,23% | 3.047.470,00 |
| 05.12.2025 | 56,02 | 56,98 | 55,82 | 56,92 | 1,39% | 3.435.369,00 |
| 04.12.2025 | 56,95 | 57,15 | 56,02 | 56,14 | -1,13% | 2.315.690,00 |
| 03.12.2025 | 57,43 | 58,01 | 56,78 | 56,78 | -0,98% | 3.538.427,00 |
| 02.12.2025 | 58,05 | 58,20 | 57,05 | 57,34 | -1,65% | 3.234.235,00 |
| 01.12.2025 | 57,51 | 58,67 | 57,49 | 58,30 | 0,43% | 3.704.647,00 |
| 28.11.2025 | 57,78 | 58,42 | 57,78 | 58,05 | 0,24% | 1.663.328,00 |
| 26.11.2025 | 57,19 | 58,23 | 57,15 | 57,91 | 1,35% | 2.527.798,00 |
| 25.11.2025 | 57,47 | 57,90 | 56,69 | 57,14 | -0,05% | 3.503.046,00 |
| 24.11.2025 | 53,71 | 57,68 | 53,71 | 57,17 | 6,52% | 8.868.676,00 |
| 21.11.2025 | 53,07 | 54,10 | 52,90 | 53,67 | 1,82% | 3.350.912,00 |
| 20.11.2025 | 53,00 | 53,66 | 52,65 | 52,71 | -0,64% | 3.167.758,00 |
| 19.11.2025 | 53,65 | 53,87 | 53,01 | 53,05 | -1,14% | 2.702.034,00 |
| 18.11.2025 | 53,31 | 53,95 | 52,92 | 53,66 | 1,04% | 2.578.173,00 |
| 17.11.2025 | 53,87 | 53,95 | 53,06 | 53,11 | -1,61% | 2.906.008,00 |
| 14.11.2025 | 54,40 | 54,67 | 53,34 | 53,98 | -0,59% | 3.318.230,00 |
| 13.11.2025 | 54,17 | 55,17 | 54,07 | 54,30 | 0,44% | 3.091.632,00 |
| 12.11.2025 | 55,40 | 55,55 | 53,97 | 54,06 | -2,61% | 3.210.606,00 |
| 11.11.2025 | 54,12 | 55,72 | 54,01 | 55,51 | 2,99% | 3.544.680,00 |
| 10.11.2025 | 55,41 | 55,68 | 52,91 | 53,90 | 2,32% | 6.190.357,00 |
| 07.11.2025 | 51,99 | 53,35 | 50,65 | 52,68 | 1,92% | 8.163.479,00 |
| 06.11.2025 | 52,28 | 52,85 | 51,68 | 51,69 | -1,41% | 2.242.684,00 |
| 05.11.2025 | 52,16 | 52,74 | 52,03 | 52,43 | 0,75% | 2.601.529,00 |
| 04.11.2025 | 51,72 | 52,25 | 51,41 | 52,04 | 0,79% | 2.292.070,00 |
| 03.11.2025 | 51,30 | 51,83 | 50,74 | 51,63 | 0,43% | 2.707.570,00 |
| 31.10.2025 | 51,01 | 51,55 | 50,62 | 51,41 | 0,00% | 2.484.259,00 |
| 30.10.2025 | 50,59 | 51,55 | 50,56 | 51,41 | 1,36% | 2.743.935,00 |
| 29.10.2025 | 51,69 | 51,76 | 50,65 | 50,72 | -2,72% | 2.867.335,00 |
| 28.10.2025 | 51,91 | 52,64 | 51,53 | 52,14 | 0,10% | 2.454.721,00 |
| 27.10.2025 | 51,47 | 52,19 | 51,26 | 52,09 | 1,38% | 2.449.938,00 |
| 24.10.2025 | 51,80 | 52,05 | 51,05 | 51,38 | -0,81% | 2.410.809,00 |
| 23.10.2025 | 52,54 | 52,54 | 51,62 | 51,80 | -1,75% | 2.140.115,00 |
| 22.10.2025 | 52,28 | 53,24 | 51,93 | 52,72 | 0,71% | 2.919.431,00 |
| 21.10.2025 | 52,48 | 52,75 | 52,28 | 52,35 | -0,25% | 1.754.933,00 |
| 20.10.2025 | 52,54 | 52,72 | 52,16 | 52,48 | 0,01% | 2.088.805,00 |
| 17.10.2025 | 52,04 | 52,48 | 51,69 | 52,47 | 0,60% | - |
| 16.10.2025 | 52,82 | 53,07 | 51,90 | 52,16 | -1,23% | 2.583.171,00 |
| 15.10.2025 | 52,75 | 53,27 | 52,54 | 52,81 | -0,08% | 2.084.226,00 |
| 14.10.2025 | 51,58 | 52,93 | 51,07 | 52,85 | 1,44% | 3.119.339,00 |
| 13.10.2025 | 51,71 | 52,21 | 51,50 | 52,10 | 0,00% | 3.280.343,00 |
| 10.10.2025 | 51,78 | 52,14 | 51,53 | 52,10 | 1,01% | 3.272.786,00 |
| 09.10.2025 | 52,61 | 52,61 | 51,57 | 51,58 | -1,60% | 3.130.243,00 |
| 08.10.2025 | 54,09 | 54,16 | 52,29 | 52,42 | -3,30% | 4.312.112,00 |
| 07.10.2025 | 54,15 | 54,23 | 53,05 | 54,21 | 0,11% | 3.347.991,00 |
| 06.10.2025 | 54,52 | 54,68 | 54,09 | 54,15 | -0,99% | 3.232.684,00 |
| 03.10.2025 | 54,44 | 54,84 | 54,42 | 54,69 | 0,50% | 1.619.722,00 |
| 02.10.2025 | 54,15 | 54,74 | 54,05 | 54,42 | -0,09% | 2.850.647,00 |
| 01.10.2025 | 54,41 | 54,78 | 54,29 | 54,47 | 0,31% | 2.493.415,00 |
| 30.09.2025 | 54,04 | 54,45 | 53,44 | 54,30 | 0,63% | 4.233.025,00 |
| 29.09.2025 | 53,90 | 54,20 | 52,96 | 53,96 | -0,42% | 4.083.141,00 |
| 26.09.2025 | 53,99 | 54,32 | 53,87 | 54,19 | 0,82% | 2.311.392,00 |
| 25.09.2025 | 54,75 | 54,75 | 53,70 | 53,75 | -1,30% | 2.543.591,00 |
| 24.09.2025 | 53,66 | 54,64 | 53,64 | 54,46 | 1,13% | 2.246.042,00 |
| 23.09.2025 | 53,85 | 54,16 | 53,56 | 53,85 | 0,35% | 1.988.818,00 |
| 22.09.2025 | 53,57 | 54,17 | 53,29 | 53,66 | 0,13% | 3.168.445,00 |
| 19.09.2025 | 54,22 | 54,28 | 53,59 | 53,59 | -0,78% | 3.710.838,00 |
| 18.09.2025 | 53,95 | 54,31 | 53,75 | 54,01 | -0,20% | 1.995.581,00 |
| 17.09.2025 | 54,35 | 54,81 | 54,06 | 54,12 | -0,40% | 2.303.224,00 |
| 16.09.2025 | 54,05 | 54,62 | 53,79 | 54,34 | 0,63% | 2.944.586,00 |
| 15.09.2025 | 55,28 | 55,38 | 53,91 | 54,00 | -2,05% | 2.712.167,00 |
| 12.09.2025 | 56,02 | 56,07 | 55,11 | 55,13 | -1,69% | 2.357.221,00 |
| 11.09.2025 | 55,77 | 56,43 | 55,55 | 56,08 | 1,19% | 2.932.627,00 |