Tyson Foods Inc.
[WKN: 870625 | ISIN: US9024941034]
Aktienkurse
63,866$ 0,15%
Echtzeit-Aktienkurs Tyson Foods Inc.
Bid: Ask:

Aktienkurse zur Tyson Foods Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
03.07.2024 57,17 57,26 56,37 56,60 -1,08% 716.083,00