60,630$
-0,66%
Echtzeit-Aktienkurs Tyson Foods Inc.
Bid:
Ask:
Aktienkurse zur Tyson Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 59,32 | 61,13 | 59,28 | 61,03 | 2,04% | 4.385.049,00 |
| 11.03.2026 | 60,12 | 60,49 | 59,21 | 59,81 | -0,71% | 3.511.485,00 |
| 10.03.2026 | 61,19 | 61,31 | 60,23 | 60,24 | -1,78% | 1.632,00 |
| 09.03.2026 | 60,74 | 61,56 | 59,78 | 61,33 | -0,16% | 3.144.900,00 |
| 06.03.2026 | 61,51 | 61,87 | 60,98 | 61,43 | -1,02% | 2.737.124,00 |
| 05.03.2026 | 62,56 | 62,57 | 61,71 | 62,06 | -1,37% | 2.620.445,00 |
| 04.03.2026 | 63,43 | 63,43 | 62,29 | 62,92 | -0,13% | 2.357.631,00 |
| 03.03.2026 | 63,73 | 64,53 | 62,94 | 63,00 | -2,17% | 3.733.993,00 |
| 02.03.2026 | 64,75 | 64,85 | 64,00 | 64,40 | -0,91% | 2.870.561,00 |
| 27.02.2026 | 62,75 | 64,99 | 62,75 | 64,99 | 2,17% | 5.711.214,00 |
| 26.02.2026 | 62,91 | 63,62 | 62,66 | 63,61 | 1,60% | 2.788.911,00 |
| 25.02.2026 | 62,87 | 63,25 | 61,80 | 62,61 | -1,28% | 3.128.781,00 |
| 24.02.2026 | 62,84 | 63,55 | 62,79 | 63,42 | 0,73% | 2.349.706,00 |
| 23.02.2026 | 63,71 | 63,93 | 62,86 | 62,96 | -1,41% | 3.294.083,00 |
| 20.02.2026 | 64,39 | 64,50 | 63,68 | 63,86 | -0,73% | 4.478.915,00 |
| 19.02.2026 | 63,75 | 64,33 | 63,46 | 64,33 | 0,58% | 1.828.076,00 |
| 18.02.2026 | 62,93 | 64,06 | 62,62 | 63,96 | 1,69% | 2.940.706,00 |
| 17.02.2026 | 64,19 | 64,56 | 62,18 | 62,90 | -1,63% | 2.576.625,00 |
| 13.02.2026 | 63,42 | 64,13 | 63,16 | 63,94 | 1,00% | 2.122.945,00 |
| 12.02.2026 | 64,38 | 64,53 | 63,24 | 63,31 | -1,60% | 2.263.442,00 |
| 11.02.2026 | 64,51 | 64,99 | 64,22 | 64,34 | -0,95% | 1.855.012,00 |
| 10.02.2026 | 65,42 | 65,95 | 64,35 | 64,96 | -0,67% | 2.165.448,00 |
| 09.02.2026 | 65,37 | 65,55 | 64,75 | 65,40 | 0,21% | 2.358.154,00 |
| 06.02.2026 | 65,41 | 66,41 | 64,33 | 65,26 | 0,09% | 2.766.547,00 |
| 05.02.2026 | 65,43 | 65,72 | 64,72 | 65,20 | 0,31% | 1.945.668,00 |
| 04.02.2026 | 65,27 | 66,00 | 64,64 | 65,00 | 0,37% | 3.330.410,00 |
| 03.02.2026 | 65,23 | 65,46 | 63,42 | 64,76 | -1,49% | 4.960.708,00 |
| 02.02.2026 | 63,89 | 66,15 | 62,85 | 65,74 | 0,63% | 4.205.654,00 |
| 30.01.2026 | 65,17 | 65,96 | 64,64 | 65,33 | 0,17% | 4.432.795,00 |
| 29.01.2026 | 64,94 | 65,89 | 64,91 | 65,22 | 0,96% | 2.767.550,00 |
| 28.01.2026 | 65,55 | 65,96 | 64,33 | 64,60 | -1,75% | 3.122.576,00 |
| 27.01.2026 | 63,62 | 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 | 59,88 | 61,13 | 59,81 | 61,12 | 1,88% | 4.426.679,00 |
| 21.01.2026 | 61,13 | 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 | 60,41 | 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% | 1.823.846,00 |
| 13.01.2026 | 59,63 | 60,13 | 59,21 | 60,08 | 1,11% | 2.569.496,00 |
| 12.01.2026 | 58,14 | 59,45 | 57,82 | 59,42 | 2,40% | 3.662.763,00 |
| 09.01.2026 | 57,41 | 58,09 | 57,03 | 58,03 | 1,15% | 2.371.538,00 |
| 08.01.2026 | 56,99 | 57,92 | 56,69 | 57,37 | 2,08% | 3.480.127,00 |
| 07.01.2026 | 55,94 | 56,49 | 55,70 | 56,20 | 0,41% | 3.328.368,00 |
| 06.01.2026 | 56,80 | 57,29 | 55,89 | 55,97 | -2,03% | 3.042.113,00 |
| 05.01.2026 | 57,66 | 57,76 | 56,81 | 57,13 | -1,57% | 2.549.167,00 |
| 02.01.2026 | 58,55 | 58,57 | 57,72 | 58,04 | -0,99% | 1.744.973,00 |
| 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% | 2.317.693,00 |
| 29.12.2025 | 58,57 | 58,65 | 58,27 | 58,58 | 0,03% | 1.703.971,00 |
| 26.12.2025 | 58,09 | 58,65 | 58,09 | 58,56 | 0,51% | 1.056.507,00 |
| 24.12.2025 | 57,80 | 58,38 | 57,79 | 58,26 | 0,81% | 623.420,00 |
| 23.12.2025 | 58,52 | 58,58 | 57,50 | 57,79 | -1,45% | 1.750.145,00 |
| 22.12.2025 | 58,25 | 58,76 | 58,07 | 58,64 | 0,29% | 1.702.841,00 |
| 19.12.2025 | 58,06 | 58,74 | 57,81 | 58,47 | 0,38% | 5.214.384,00 |
| 18.12.2025 | 58,48 | 58,64 | 58,13 | 58,25 | -0,43% | 2.514.172,00 |
| 17.12.2025 | 58,22 | 58,53 | 57,97 | 58,50 | 0,53% | 2.003.286,00 |
| 16.12.2025 | 59,83 | 59,91 | 58,15 | 58,19 | -2,25% | 2.567.041,00 |
| 15.12.2025 | 60,17 | 60,47 | 59,07 | 59,53 | -0,63% | 3.457.380,00 |
| 12.12.2025 | 59,47 | 60,38 | 59,13 | 59,91 | 0,59% | 3.545.888,00 |
| 11.12.2025 | 57,93 | 59,65 | 57,90 | 59,56 | 3,28% | 4.626.224,00 |
| 10.12.2025 | 56,01 | 57,83 | 55,95 | 57,67 | 3,15% | 4.952.440,00 |
| 09.12.2025 | 55,98 | 56,22 | 55,40 | 55,91 | -0,55% | 2.845.998,00 |
| 08.12.2025 | 56,80 | 56,86 | 55,85 | 56,22 | -1,23% | 3.021.040,00 |
| 05.12.2025 | 56,08 | 56,98 | 55,82 | 56,92 | 1,39% | 3.116.179,00 |
| 04.12.2025 | 56,95 | 57,15 | 56,02 | 56,14 | -1,13% | 2.225.400,00 |
| 03.12.2025 | 57,43 | 58,01 | 56,78 | 56,78 | -0,98% | 3.493.487,00 |
| 02.12.2025 | 58,05 | 58,20 | 57,05 | 57,34 | -1,65% | 3.048.033,00 |
| 01.12.2025 | 57,51 | 58,67 | 57,49 | 58,30 | 0,43% | 3.495.180,00 |
| 28.11.2025 | 57,89 | 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% | 3.494.028,00 |
| 24.11.2025 | 53,71 | 57,68 | 53,71 | 57,17 | 6,52% | 8.722.211,00 |
| 21.11.2025 | 53,07 | 54,10 | 52,90 | 53,67 | 1,82% | 3.165.780,00 |
| 20.11.2025 | 53,00 | 53,66 | 52,65 | 52,71 | -0,64% | 3.156.448,00 |
| 19.11.2025 | 53,65 | 53,87 | 53,01 | 53,05 | -1,14% | 2.676.725,00 |
| 18.11.2025 | 53,31 | 53,95 | 52,92 | 53,66 | 1,04% | 2.565.890,00 |
| 17.11.2025 | 53,87 | 53,95 | 53,06 | 53,11 | -1,61% | 2.904.422,00 |
| 14.11.2025 | 54,39 | 54,67 | 53,34 | 53,98 | -0,59% | 3.315.958,00 |
| 13.11.2025 | 54,17 | 55,17 | 54,07 | 54,30 | 0,44% | 3.075.695,00 |
| 12.11.2025 | 55,40 | 55,55 | 53,97 | 54,06 | -2,61% | 3.203.669,00 |
| 11.11.2025 | 54,12 | 55,72 | 54,01 | 55,51 | 2,99% | 3.536.134,00 |
| 10.11.2025 | 55,41 | 55,68 | 52,91 | 53,90 | 2,32% | 6.142.098,00 |
| 07.11.2025 | 51,95 | 53,35 | 50,65 | 52,68 | 1,92% | 8.110.477,00 |
| 06.11.2025 | 52,28 | 52,85 | 51,68 | 51,69 | -1,41% | 2.090.255,00 |
| 05.11.2025 | 52,16 | 52,74 | 52,03 | 52,43 | 0,75% | 2.599.140,00 |
| 04.11.2025 | 51,72 | 52,25 | 51,41 | 52,04 | 0,79% | 2.289.979,00 |
| 03.11.2025 | 51,30 | 51,83 | 50,74 | 51,63 | 0,43% | 2.572.502,00 |
| 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 | 51,84 | 52,05 | 51,05 | 51,38 | -0,81% | 2.406.210,00 |
| 23.10.2025 | 52,54 | 52,54 | 51,62 | 51,80 | -1,75% | - |
| 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 |