53,084$
2,70%
Echtzeit-Aktienkurs Tyson Foods Inc.
Bid:
Ask:
Aktienkurse zur Tyson Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 51,80 | 52,78 | 51,80 | 52,55 | 1,66% | - |
| 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 |
| 10.09.2025 | 55,60 | 55,68 | 54,82 | 55,42 | -0,75% | 2.197.155,00 |
| 09.09.2025 | 55,70 | 56,08 | 55,60 | 55,84 | -0,11% | 2.235.605,00 |
| 08.09.2025 | 55,77 | 56,07 | 55,36 | 55,90 | -0,53% | 2.860.591,00 |
| 05.09.2025 | 56,11 | 56,68 | 55,70 | 56,20 | 0,04% | 2.013.582,00 |
| 04.09.2025 | 56,50 | 56,57 | 55,97 | 56,18 | -0,30% | 1.946.149,00 |
| 03.09.2025 | 56,37 | 56,54 | 55,41 | 56,35 | -0,34% | 3.287.139,00 |
| 02.09.2025 | 56,75 | 56,90 | 56,15 | 56,54 | -0,42% | 2.675.193,00 |
| 29.08.2025 | 55,86 | 56,87 | 55,73 | 56,78 | 1,18% | 2.591.740,00 |
| 28.08.2025 | 57,42 | 57,44 | 55,51 | 56,12 | -2,28% | 3.290.033,00 |
| 27.08.2025 | 57,09 | 57,55 | 57,02 | 57,43 | 0,35% | 1.868.954,00 |
| 26.08.2025 | 57,25 | 57,49 | 56,88 | 57,23 | -0,40% | 4.071.081,00 |
| 25.08.2025 | 57,40 | 57,55 | 56,96 | 57,46 | -0,26% | 2.159.886,00 |
| 22.08.2025 | 57,33 | 57,75 | 57,14 | 57,61 | 1,12% | 1.986.954,00 |
| 21.08.2025 | 56,49 | 57,18 | 56,11 | 56,97 | 0,69% | 1.841.313,00 |
| 20.08.2025 | 57,01 | 57,53 | 56,30 | 56,58 | -0,23% | 2.398.839,00 |
| 19.08.2025 | 56,26 | 56,87 | 56,13 | 56,71 | 1,14% | 2.222.811,00 |
| 18.08.2025 | 56,86 | 56,93 | 55,85 | 56,07 | -1,29% | 2.706.914,00 |
| 15.08.2025 | 56,51 | 57,09 | 56,30 | 56,80 | 0,89% | 1.971.794,00 |
| 14.08.2025 | 57,27 | 57,52 | 55,95 | 56,30 | -2,41% | 2.392.041,00 |
| 13.08.2025 | 56,17 | 57,74 | 56,15 | 57,69 | 2,21% | 2.587.630,00 |
| 12.08.2025 | 56,65 | 57,08 | 56,00 | 56,44 | -0,42% | 2.794.693,00 |
| 11.08.2025 | 57,04 | 57,28 | 56,18 | 56,68 | -0,63% | 2.137.736,00 |
| 08.08.2025 | 56,58 | 57,31 | 56,37 | 57,04 | 1,24% | 2.497.294,00 |
| 07.08.2025 | 56,23 | 56,56 | 55,51 | 56,34 | 0,48% | 2.557.353,00 |
| 06.08.2025 | 54,91 | 56,22 | 54,78 | 56,07 | 2,34% | 3.465.674,00 |
| 05.08.2025 | 53,88 | 55,08 | 53,85 | 54,79 | 1,82% | 3.637.756,00 |
| 04.08.2025 | 54,65 | 55,52 | 53,61 | 53,81 | 2,44% | 5.957.726,00 |
| 01.08.2025 | 52,68 | 52,85 | 51,85 | 52,53 | 0,44% | 4.369.929,00 |
| 31.07.2025 | 52,72 | 52,96 | 52,23 | 52,30 | -1,17% | 2.486.938,00 |
| 30.07.2025 | 53,49 | 53,74 | 52,73 | 52,92 | -1,36% | 2.706.994,00 |
| 29.07.2025 | 53,47 | 54,33 | 53,27 | 53,65 | 0,37% | 2.657.684,00 |
| 28.07.2025 | 53,63 | 53,92 | 53,06 | 53,45 | -0,91% | 2.214.314,00 |
| 25.07.2025 | 54,00 | 54,13 | 53,58 | 53,94 | -0,11% | 1.866.828,00 |
| 24.07.2025 | 54,37 | 54,61 | 53,91 | 54,00 | -0,72% | 1.696.586,00 |
| 23.07.2025 | 54,37 | 54,85 | 54,06 | 54,39 | -0,15% | 2.295.859,00 |
| 22.07.2025 | 53,44 | 54,51 | 53,44 | 54,47 | 2,18% | 2.035.286,00 |
| 21.07.2025 | 53,43 | 53,80 | 53,17 | 53,31 | -0,19% | 2.219.310,00 |
| 18.07.2025 | 54,10 | 54,12 | 53,30 | 53,41 | -1,06% | 1.818.040,00 |
| 17.07.2025 | 53,60 | 54,14 | 53,38 | 53,98 | 0,65% | 2.884.884,00 |
| 16.07.2025 | 52,77 | 53,69 | 52,75 | 53,63 | 1,67% | 3.105.970,00 |
| 15.07.2025 | 54,22 | 54,34 | 52,71 | 52,75 | -2,89% | 2.679.360,00 |
| 14.07.2025 | 54,30 | 54,61 | 53,90 | 54,32 | 0,18% | 2.250.223,00 |
| 11.07.2025 | 54,64 | 54,64 | 53,58 | 54,22 | -0,77% | 3.170.071,00 |
| 10.07.2025 | 54,65 | 55,19 | 54,39 | 54,64 | -0,80% | 2.972.698,00 |
| 09.07.2025 | 55,87 | 55,87 | 54,66 | 55,08 | -1,13% | 2.702.242,00 |
| 08.07.2025 | 55,53 | 56,20 | 55,18 | 55,71 | -0,07% | 2.403.131,00 |
| 07.07.2025 | 57,24 | 57,24 | 55,42 | 55,75 | -2,81% | 3.480.201,00 |
| 03.07.2025 | 57,46 | 57,64 | 57,17 | 57,36 | -0,16% | 1.483.645,00 |
| 02.07.2025 | 57,32 | 57,58 | 57,01 | 57,45 | 0,17% | 1.878.119,00 |
| 01.07.2025 | 55,88 | 57,72 | 55,82 | 57,35 | 2,52% | 2.985.720,00 |
| 30.06.2025 | 55,09 | 56,04 | 55,06 | 55,94 | 1,27% | 2.489.597,00 |
| 27.06.2025 | 55,06 | 55,50 | 54,70 | 55,24 | 0,40% | 3.262.376,00 |
| 26.06.2025 | 54,75 | 55,21 | 54,70 | 55,02 | 0,70% | 2.401.550,00 |
| 25.06.2025 | 55,21 | 55,29 | 54,64 | 54,64 | -1,57% | 1.802.642,00 |
| 24.06.2025 | 55,11 | 55,90 | 55,03 | 55,51 | 0,73% | 2.398.231,00 |
| 23.06.2025 | 54,71 | 55,35 | 54,54 | 55,11 | 1,29% | 2.362.860,00 |
| 20.06.2025 | 54,52 | 54,82 | 54,29 | 54,41 | 0,15% | 3.954.817,00 |
| 18.06.2025 | 54,81 | 55,00 | 54,26 | 54,33 | -0,73% | 2.285.077,00 |