56,817$
0,92%
Echtzeit-Aktienkurs Tyson Foods Inc.
Bid:
Ask:
Aktienkurse zur Tyson Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 56,51 | 57,09 | 56,30 | 56,80 | 0,89% | 1.971.794,00 |
| 14.08.2025 | 57,35 | 57,52 | 55,95 | 56,30 | -2,41% | 2.392.041,00 |
| 13.08.2025 | 56,23 | 57,74 | 56,15 | 57,69 | 2,21% | 2.587.630,00 |
| 12.08.2025 | 56,64 | 57,08 | 56,00 | 56,44 | -0,42% | 2.794.693,00 |
| 11.08.2025 | 57,02 | 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 | 54,90 | 56,22 | 54,78 | 56,07 | 2,34% | 3.465.674,00 |
| 05.08.2025 | 53,89 | 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 | 52,56 | 52,96 | 52,23 | 52,30 | -1,17% | 2.486.938,00 |
| 30.07.2025 | 53,56 | 53,74 | 52,73 | 52,92 | -1,36% | 2.706.994,00 |
| 29.07.2025 | 53,46 | 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 | 54,39 | 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 | 53,48 | 54,51 | 53,44 | 54,47 | 2,18% | 2.035.286,00 |
| 21.07.2025 | 53,51 | 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 | 53,70 | 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 | 54,88 | 55,19 | 54,39 | 54,64 | -0,80% | 2.972.698,00 |
| 09.07.2025 | 55,83 | 55,87 | 54,66 | 55,08 | -1,13% | 2.702.242,00 |
| 08.07.2025 | 55,61 | 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 | 55,20 | 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 | 55,26 | 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 |
| 17.06.2025 | 54,83 | 55,37 | 54,68 | 54,73 | -0,31% | 2.389.448,00 |
| 16.06.2025 | 54,95 | 55,20 | 54,41 | 54,90 | 0,16% | 3.781.044,00 |
| 13.06.2025 | 55,59 | 55,88 | 54,62 | 54,81 | -1,54% | 3.090.164,00 |
| 12.06.2025 | 55,35 | 55,69 | 54,80 | 55,67 | 0,54% | 1.924.439,00 |
| 11.06.2025 | 55,58 | 55,65 | 55,15 | 55,37 | -0,56% | 2.398.296,00 |
| 10.06.2025 | 55,45 | 56,09 | 55,26 | 55,68 | 0,76% | 2.247.028,00 |
| 09.06.2025 | 55,26 | 55,64 | 54,99 | 55,26 | -0,09% | 3.480.624,00 |
| 06.06.2025 | 55,50 | 55,77 | 55,20 | 55,31 | 0,13% | 1.762.798,00 |
| 05.06.2025 | 55,61 | 55,61 | 54,90 | 55,24 | -0,68% | 2.691.568,00 |
| 04.06.2025 | 55,73 | 56,01 | 55,34 | 55,62 | -0,30% | 2.682.841,00 |
| 03.06.2025 | 55,83 | 55,99 | 55,22 | 55,79 | -0,66% | 2.597.477,00 |
| 02.06.2025 | 56,02 | 56,18 | 55,40 | 56,16 | 0,00% | 1.749.033,00 |
| 30.05.2025 | 55,64 | 56,44 | 55,20 | 56,16 | 0,07% | 4.838.723,00 |
| 29.05.2025 | 55,35 | 56,13 | 55,17 | 56,12 | 1,37% | 2.930.796,00 |
| 28.05.2025 | 55,92 | 55,95 | 55,18 | 55,36 | -0,82% | 2.327.907,00 |
| 27.05.2025 | 55,78 | 55,90 | 54,97 | 55,82 | 0,49% | 2.141.241,00 |
| 23.05.2025 | 55,38 | 55,69 | 54,69 | 55,55 | 0,13% | 2.629.672,00 |
| 22.05.2025 | 55,99 | 56,55 | 55,39 | 55,48 | -1,47% | 2.369.572,00 |
| 21.05.2025 | 56,75 | 57,05 | 56,29 | 56,31 | -0,78% | 3.120.401,00 |
| 20.05.2025 | 56,30 | 56,83 | 56,18 | 56,75 | 1,25% | 2.906.939,00 |
| 19.05.2025 | 55,93 | 56,33 | 55,62 | 56,05 | 0,20% | 2.752.899,00 |
| 16.05.2025 | 55,60 | 56,10 | 55,52 | 55,94 | 0,52% | 5.641.746,00 |
| 15.05.2025 | 54,68 | 55,69 | 54,57 | 55,65 | 2,11% | 2.677.854,00 |
| 14.05.2025 | 55,29 | 55,29 | 54,40 | 54,50 | -1,55% | 3.379.314,00 |
| 13.05.2025 | 56,00 | 56,23 | 55,34 | 55,36 | -1,13% | 2.958.502,00 |
| 12.05.2025 | 55,62 | 56,08 | 55,21 | 55,99 | 1,25% | 3.291.392,00 |
| 09.05.2025 | 56,27 | 56,66 | 55,13 | 55,30 | -1,85% | 2.804.167,00 |
| 08.05.2025 | 55,32 | 56,77 | 55,23 | 56,34 | 2,10% | 5.335.240,00 |
| 07.05.2025 | 55,80 | 55,90 | 55,05 | 55,18 | -1,02% | 4.069.054,00 |
| 06.05.2025 | 55,95 | 56,15 | 54,95 | 55,75 | -0,59% | 7.290.507,00 |
| 05.05.2025 | 57,60 | 58,42 | 54,49 | 56,08 | -7,75% | 11.980.992,00 |
| 02.05.2025 | 61,01 | 61,53 | 60,62 | 60,79 | 0,30% | 3.935.023,00 |
| 01.05.2025 | 60,59 | 60,92 | 60,03 | 60,61 | -1,03% | 2.780.705,00 |
| 30.04.2025 | 61,17 | 61,36 | 60,26 | 61,24 | 1,09% | 2.959.602,00 |
| 29.04.2025 | 60,03 | 60,66 | 59,37 | 60,58 | 0,78% | 2.263.531,00 |
| 28.04.2025 | 60,54 | 60,88 | 59,90 | 60,11 | -0,84% | 1.956.095,00 |
| 25.04.2025 | 61,41 | 61,57 | 60,28 | 60,62 | -1,30% | 1.462.885,00 |
| 24.04.2025 | 61,73 | 61,99 | 61,15 | 61,42 | -0,98% | 2.125.146,00 |
| 23.04.2025 | 61,59 | 62,18 | 61,12 | 62,03 | 1,04% | 2.365.608,00 |
| 22.04.2025 | 60,90 | 61,71 | 60,76 | 61,39 | 0,99% | 2.634.637,00 |
| 21.04.2025 | 61,06 | 61,15 | 60,18 | 60,79 | -0,69% | 1.590.149,00 |
| 17.04.2025 | 61,01 | 61,85 | 60,88 | 61,21 | 0,91% | 2.520.501,00 |
| 16.04.2025 | 61,50 | 61,50 | 60,49 | 60,66 | -0,54% | 1.911.678,00 |
| 15.04.2025 | 61,66 | 61,74 | 60,85 | 60,99 | -0,94% | 1.520.045,00 |
| 14.04.2025 | 60,55 | 61,89 | 60,31 | 61,57 | 1,70% | 2.528.982,00 |
| 11.04.2025 | 60,46 | 60,89 | 59,10 | 60,54 | 0,68% | 2.121.839,00 |
| 10.04.2025 | 60,00 | 60,47 | 58,75 | 60,13 | 0,62% | 3.125.789,00 |
| 09.04.2025 | 56,82 | 59,86 | 56,79 | 59,76 | 3,66% | 2.717.208,00 |
| 08.04.2025 | 59,34 | 59,60 | 57,29 | 57,65 | -1,00% | 2.694.878,00 |
| 07.04.2025 | 58,62 | 59,50 | 57,47 | 58,23 | -2,64% | 3.223.882,00 |
| 04.04.2025 | 62,02 | 63,00 | 59,74 | 59,81 | -5,90% | 3.322.777,00 |
| 03.04.2025 | 63,37 | 64,36 | 63,02 | 63,56 | 1,29% | 2.595.747,00 |
| 02.04.2025 | 62,78 | 63,72 | 62,51 | 62,75 | -0,57% | 1.528.511,00 |
| 01.04.2025 | 63,96 | 64,00 | 62,81 | 63,11 | -1,10% | 2.630.137,00 |
| 31.03.2025 | 62,40 | 64,15 | 62,35 | 63,81 | 2,31% | 2.674.796,00 |
| 28.03.2025 | 62,55 | 62,77 | 62,16 | 62,37 | -0,02% | 1.339.529,00 |
| 27.03.2025 | 61,97 | 62,68 | 61,88 | 62,38 | 1,28% | 2.226.630,00 |
| 26.03.2025 | 60,04 | 61,78 | 60,04 | 61,59 | 2,74% | 1.791.820,00 |
| 25.03.2025 | 60,37 | 60,38 | 59,72 | 59,95 | -0,70% | 1.639.959,00 |