59,464$
0,97%
Echtzeit-Aktienkurs Tyson Foods Inc.
Bid:
Ask:
Aktienkurse zur Tyson Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 57,66 | 58,99 | 57,66 | 58,89 | 0,79% | 2.173.448,00 |
| 01.07.2026 | 57,67 | 59,11 | 57,61 | 58,43 | 2,06% | 2.482.513,00 |
| 30.06.2026 | 58,53 | 58,53 | 56,44 | 57,25 | -2,39% | 4.206.110,00 |
| 29.06.2026 | 58,62 | 58,84 | 58,05 | 58,65 | 0,17% | 3.477.054,00 |
| 26.06.2026 | 58,38 | 58,99 | 57,97 | 58,55 | 1,30% | 4.608.698,00 |
| 25.06.2026 | 57,79 | 58,45 | 57,40 | 57,80 | -0,02% | 2.487.817,00 |
| 24.06.2026 | 57,80 | 58,30 | 57,51 | 57,81 | 0,68% | 3.267.523,00 |
| 23.06.2026 | 56,16 | 57,56 | 56,16 | 57,42 | 3,44% | 3.624.534,00 |
| 22.06.2026 | 55,31 | 56,01 | 55,22 | 55,51 | 0,16% | 3.470.870,00 |
| 19.06.2026 | 55,42 | 55,46 | 55,40 | 55,42 | -0,07% | - |
| 18.06.2026 | 56,02 | 56,43 | 54,63 | 55,46 | -1,32% | 7.344.556,00 |
| 17.06.2026 | 56,77 | 57,09 | 55,79 | 56,20 | -1,82% | 3.277.690,00 |
| 16.06.2026 | 57,42 | 57,94 | 56,88 | 57,24 | -0,10% | 2.199.788,00 |
| 15.06.2026 | 57,29 | 57,50 | 56,66 | 57,30 | -0,23% | 3.564.145,00 |
| 12.06.2026 | 56,13 | 57,92 | 56,08 | 57,43 | 3,22% | 4.470.447,00 |
| 11.06.2026 | 55,97 | 56,52 | 55,51 | 55,64 | -0,87% | 3.595.323,00 |
| 10.06.2026 | 57,00 | 57,11 | 55,75 | 56,13 | -0,60% | 3.279.345,00 |
| 09.06.2026 | 56,85 | 57,30 | 56,17 | 56,47 | -0,91% | 3.774.122,00 |
| 08.06.2026 | 58,13 | 58,59 | 56,70 | 56,99 | -2,96% | 4.382.353,00 |
| 05.06.2026 | 57,41 | 59,55 | 56,99 | 58,73 | 3,25% | 4.506.490,00 |
| 04.06.2026 | 57,49 | 58,09 | 56,25 | 56,88 | -0,37% | 8.490.344,00 |
| 03.06.2026 | 59,45 | 60,20 | 56,15 | 57,09 | -4,20% | 5.088.977,00 |
| 02.06.2026 | 60,07 | 60,35 | 59,57 | 59,59 | -0,57% | 3.466.599,00 |
| 01.06.2026 | 60,27 | 60,79 | 59,56 | 59,93 | -1,79% | 3.619.903,00 |
| 29.05.2026 | 61,80 | 62,40 | 60,85 | 61,02 | -1,58% | 4.347.575,00 |
| 28.05.2026 | 63,68 | 64,22 | 61,98 | 62,00 | -6,09% | 3.786.435,00 |
| 27.05.2026 | 65,57 | 66,86 | 65,55 | 66,02 | 1,37% | 2.142.158,00 |
| 26.05.2026 | 65,01 | 65,76 | 64,73 | 65,13 | 0,12% | 2.375.556,00 |
| 22.05.2026 | 66,48 | 66,96 | 65,02 | 65,05 | -2,14% | 2.031.807,00 |
| 21.05.2026 | 66,50 | 67,00 | 65,77 | 66,47 | -0,08% | 3.284.708,00 |
| 20.05.2026 | 66,39 | 66,78 | 65,73 | 66,52 | 0,54% | 2.248.705,00 |
| 19.05.2026 | 66,60 | 66,87 | 65,54 | 66,16 | -0,78% | 2.487.193,00 |
| 18.05.2026 | 66,41 | 66,95 | 65,99 | 66,68 | 1,35% | 2.603.984,00 |
| 15.05.2026 | 66,98 | 67,31 | 65,62 | 65,79 | -1,31% | 3.589.514,00 |
| 14.05.2026 | 67,20 | 67,74 | 66,51 | 66,66 | -0,34% | 2.180.154,00 |
| 13.05.2026 | 67,47 | 68,04 | 66,10 | 66,89 | -0,84% | 2.466.096,00 |
| 12.05.2026 | 67,45 | 68,16 | 66,91 | 67,46 | 0,57% | 2.144.094,00 |
| 11.05.2026 | 68,66 | 68,90 | 65,15 | 67,08 | -1,90% | 3.467.815,00 |
| 08.05.2026 | 68,17 | 68,88 | 67,31 | 68,38 | 0,65% | 2.119.206,00 |
| 07.05.2026 | 67,77 | 68,15 | 66,52 | 67,94 | -0,22% | 2.560.225,00 |
| 06.05.2026 | 68,80 | 68,93 | 67,38 | 68,09 | -0,51% | 2.592.945,00 |
| 05.05.2026 | 69,04 | 69,48 | 66,85 | 68,44 | -0,45% | 3.805.028,00 |
| 04.05.2026 | 65,22 | 68,81 | 62,05 | 68,75 | 7,96% | 6.245.252,00 |
| 01.05.2026 | 64,23 | 64,52 | 63,51 | 63,68 | -0,61% | 3.896.405,00 |
| 30.04.2026 | 63,50 | 64,57 | 63,45 | 64,07 | 0,77% | 3.073.309,00 |
| 29.04.2026 | 63,99 | 64,45 | 63,18 | 63,58 | -0,83% | 3.289.365,00 |
| 28.04.2026 | 64,30 | 64,41 | 63,02 | 64,11 | 0,79% | 2.355.752,00 |
| 27.04.2026 | 63,99 | 64,59 | 63,53 | 63,61 | -0,66% | 2.257.119,00 |
| 24.04.2026 | 65,27 | 65,29 | 63,53 | 64,03 | -1,84% | 2.099.011,00 |
| 23.04.2026 | 64,75 | 65,56 | 64,59 | 65,23 | 1,05% | 2.118.562,00 |
| 22.04.2026 | 64,53 | 64,79 | 63,84 | 64,55 | -0,03% | 2.415.766,00 |
| 21.04.2026 | 63,53 | 64,79 | 63,01 | 64,57 | 1,41% | 2.217.287,00 |
| 20.04.2026 | 64,46 | 65,06 | 63,31 | 63,67 | -1,77% | 3.096.697,00 |
| 17.04.2026 | 63,60 | 64,93 | 63,34 | 64,82 | 1,30% | 2.417.758,00 |
| 16.04.2026 | 63,28 | 64,01 | 63,20 | 63,99 | 0,96% | 2.641.954,00 |
| 15.04.2026 | 64,81 | 64,81 | 62,98 | 63,38 | -2,43% | 3.421.925,00 |
| 14.04.2026 | 64,10 | 65,45 | 64,00 | 64,96 | 0,79% | 1.739.660,00 |
| 13.04.2026 | 65,62 | 65,62 | 63,95 | 64,45 | -1,81% | 2.055.284,00 |
| 10.04.2026 | 65,42 | 65,64 | 64,95 | 65,64 | 0,34% | 1.959.680,00 |
| 09.04.2026 | 64,34 | 65,42 | 63,84 | 65,42 | 1,19% | 2.788.760,00 |
| 08.04.2026 | 64,40 | 64,65 | 63,82 | 64,65 | 0,72% | 2.407.713,00 |
| 07.04.2026 | 64,30 | 64,67 | 64,00 | 64,19 | -0,48% | 2.074.327,00 |
| 06.04.2026 | 65,23 | 65,23 | 64,38 | 64,50 | -0,20% | 2.228.655,00 |
| 02.04.2026 | 64,67 | 64,75 | 63,97 | 64,63 | 0,51% | 1.655.963,00 |
| 01.04.2026 | 63,88 | 64,64 | 63,28 | 64,30 | 0,36% | 2.364.210,00 |
| 31.03.2026 | 64,23 | 64,23 | 63,23 | 64,07 | 0,49% | 2.525.321,00 |
| 30.03.2026 | 64,23 | 64,28 | 63,44 | 63,76 | -0,25% | 2.288.072,00 |
| 27.03.2026 | 63,03 | 64,25 | 62,64 | 63,92 | 1,52% | 2.462.076,00 |
| 26.03.2026 | 61,25 | 63,53 | 61,25 | 62,96 | 2,46% | 3.095.567,00 |
| 25.03.2026 | 61,47 | 61,50 | 60,26 | 61,45 | 0,92% | 1.927.797,00 |
| 24.03.2026 | 59,59 | 61,35 | 59,40 | 60,89 | 1,99% | 3.740.970,00 |
| 23.03.2026 | 58,48 | 60,12 | 57,90 | 59,70 | 2,61% | 3.250.844,00 |
| 20.03.2026 | 59,17 | 59,48 | 57,96 | 58,18 | -1,59% | 5.879.814,00 |
| 19.03.2026 | 60,99 | 61,04 | 58,90 | 59,12 | -3,43% | 3.966.846,00 |
| 18.03.2026 | 61,41 | 61,87 | 60,65 | 61,22 | -1,37% | 3.251.884,00 |
| 17.03.2026 | 62,44 | 62,77 | 61,70 | 62,07 | 0,39% | 2.482.903,00 |
| 16.03.2026 | 60,55 | 62,08 | 60,55 | 61,83 | 2,50% | 2.832.635,00 |
| 13.03.2026 | 61,25 | 61,41 | 60,09 | 60,32 | -1,16% | 3.287.785,00 |
| 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% | 3.148.041,00 |
| 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 |