64,320$
0,03%
Echtzeit-Aktienkurs Tyson Foods Inc.
Bid:
Ask:
Aktienkurse zur Tyson Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 63,85 | 64,73 | 63,85 | 64,27 | -0,05% | 8.317,00 |
| 01.04.2026 | 63,88 | 64,64 | 63,28 | 64,30 | 0,36% | 2.356.192,00 |
| 31.03.2026 | 64,23 | 64,23 | 63,23 | 64,07 | 0,49% | 2.491.224,00 |
| 30.03.2026 | 64,23 | 64,28 | 63,44 | 63,76 | -0,25% | 2.283.562,00 |
| 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% | 3.093.752,00 |
| 25.03.2026 | 61,47 | 61,50 | 60,26 | 61,45 | 0,92% | 1.926.480,00 |
| 24.03.2026 | 59,59 | 61,35 | 59,40 | 60,89 | 1,99% | 3.340.769,00 |
| 23.03.2026 | 58,48 | 60,12 | 57,90 | 59,70 | 2,61% | 3.249.725,00 |
| 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% | 3.945.893,00 |
| 18.03.2026 | 61,41 | 61,87 | 60,65 | 61,22 | -1,37% | 3.251.510,00 |
| 17.03.2026 | 62,44 | 62,77 | 61,70 | 62,07 | 0,39% | 2.470.634,00 |
| 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 |
| 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 | 1,38% | 3.789.099,00 |
| 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 | 60,18 | 60,78 | 60,10 | 60,44 | 0,60% | 1.831.508,00 |
| 13.01.2026 | 59,62 | 60,13 | 59,21 | 60,08 | 1,11% | 2.605.467,00 |
| 12.01.2026 | 58,17 | 59,45 | 57,82 | 59,42 | 2,40% | 3.663.182,00 |
| 09.01.2026 | 57,46 | 58,09 | 57,03 | 58,03 | 1,15% | 2.374.252,00 |
| 08.01.2026 | 56,95 | 57,92 | 56,69 | 57,37 | 2,08% | 3.482.605,00 |
| 07.01.2026 | 55,95 | 56,49 | 55,70 | 56,20 | 0,41% | 3.376.917,00 |
| 06.01.2026 | 57,02 | 57,29 | 55,89 | 55,97 | -2,03% | 3.223.796,00 |
| 05.01.2026 | 57,66 | 57,76 | 56,81 | 57,13 | -1,57% | 2.586.633,00 |
| 02.01.2026 | 58,55 | 58,57 | 57,72 | 58,04 | -0,99% | 1.745.653,00 |
| 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% | 2.597.671,00 |
| 29.12.2025 | 58,53 | 58,65 | 58,27 | 58,58 | 0,03% | 1.704.180,00 |
| 26.12.2025 | 58,09 | 58,65 | 58,09 | 58,56 | 0,51% | 1.086.189,00 |
| 24.12.2025 | 57,80 | 58,38 | 57,79 | 58,26 | 0,81% | 623.420,00 |
| 23.12.2025 | 58,58 | 58,58 | 57,50 | 57,79 | -1,45% | 1.769.943,00 |
| 22.12.2025 | 58,25 | 58,76 | 58,07 | 58,64 | 0,29% | 1.752.743,00 |
| 19.12.2025 | 58,12 | 58,74 | 57,81 | 58,47 | 0,38% | 5.297.255,00 |
| 18.12.2025 | 58,48 | 58,64 | 58,13 | 58,25 | -0,43% | 2.515.632,00 |
| 17.12.2025 | 58,23 | 58,53 | 57,97 | 58,50 | 0,53% | 2.028.725,00 |
| 16.12.2025 | 59,83 | 59,91 | 58,15 | 58,19 | -2,25% | 2.626.044,00 |
| 15.12.2025 | 60,41 | 60,47 | 59,07 | 59,53 | -0,63% | 3.457.687,00 |
| 12.12.2025 | 59,58 | 60,38 | 59,13 | 59,91 | 0,59% | 3.883.326,00 |
| 11.12.2025 | 57,93 | 59,65 | 57,90 | 59,56 | 3,28% | 4.986.046,00 |
| 10.12.2025 | 56,02 | 57,83 | 55,95 | 57,67 | 3,15% | 4.959.819,00 |
| 09.12.2025 | 55,96 | 56,22 | 55,40 | 55,91 | -0,55% | 2.849.119,00 |
| 08.12.2025 | 56,80 | 56,86 | 55,85 | 56,22 | -1,23% | 3.047.470,00 |
| 05.12.2025 | 56,02 | 56,98 | 55,82 | 56,92 | 1,39% | 3.435.369,00 |
| 04.12.2025 | 56,91 | 57,15 | 56,02 | 56,14 | -1,13% | 2.315.690,00 |
| 03.12.2025 | 57,48 | 58,01 | 56,78 | 56,78 | -0,98% | 3.538.427,00 |
| 02.12.2025 | 57,85 | 58,20 | 57,05 | 57,34 | -1,65% | 3.234.235,00 |
| 01.12.2025 | 57,50 | 58,67 | 57,49 | 58,30 | 0,43% | 3.704.647,00 |
| 28.11.2025 | 57,78 | 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 | 57,46 | 57,90 | 56,69 | 57,14 | -0,05% | 3.503.046,00 |
| 24.11.2025 | 53,73 | 57,68 | 53,71 | 57,17 | 6,52% | 8.868.676,00 |
| 21.11.2025 | 53,07 | 54,10 | 52,90 | 53,67 | 1,82% | 3.350.912,00 |
| 20.11.2025 | 53,01 | 53,66 | 52,65 | 52,71 | -0,64% | 3.167.758,00 |
| 19.11.2025 | 53,58 | 53,87 | 53,01 | 53,05 | -1,14% | 2.702.034,00 |
| 18.11.2025 | 53,34 | 53,95 | 52,92 | 53,66 | 1,04% | 2.578.173,00 |
| 17.11.2025 | 53,95 | 53,95 | 53,06 | 53,11 | -1,61% | 2.906.008,00 |
| 14.11.2025 | 54,40 | 54,67 | 53,34 | 53,98 | -0,59% | 3.318.230,00 |
| 13.11.2025 | 54,17 | 55,17 | 54,07 | 54,30 | 0,44% | 3.091.632,00 |
| 12.11.2025 | 55,46 | 55,55 | 53,97 | 54,06 | -2,61% | 3.210.606,00 |
| 11.11.2025 | 54,24 | 55,72 | 54,01 | 55,51 | 2,99% | 3.544.680,00 |
| 10.11.2025 | 55,41 | 55,68 | 52,91 | 53,90 | 2,32% | 6.190.357,00 |
| 07.11.2025 | 51,99 | 53,35 | 50,65 | 52,68 | 1,92% | 8.163.479,00 |