56,200$
0,04%
Echtzeit-Aktienkurs Tyson Foods
Bid:
Ask:
Aktienkurse zur Tyson Foods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 56,12 | 56,68 | 55,70 | 56,20 | 0,04% | 2.013.431,00 |
| 04.09.2025 | 56,47 | 56,57 | 55,97 | 56,18 | -0,30% | 1.765.180,00 |
| 03.09.2025 | 56,37 | 56,54 | 55,41 | 56,35 | -0,34% | 3.231.748,00 |
| 02.09.2025 | 56,75 | 56,90 | 56,15 | 56,54 | -0,42% | 2.653.586,00 |
| 29.08.2025 | 55,86 | 56,87 | 55,73 | 56,78 | 1,18% | 2.591.740,00 |
| 28.08.2025 | 57,43 | 57,44 | 55,51 | 56,12 | -2,28% | 3.287.776,00 |
| 27.08.2025 | 57,07 | 57,55 | 57,02 | 57,43 | 0,35% | 1.868.029,00 |
| 26.08.2025 | 57,29 | 57,49 | 56,88 | 57,23 | -0,40% | 3.993.929,00 |
| 25.08.2025 | 57,33 | 57,55 | 56,96 | 57,46 | -0,26% | 2.159.184,00 |
| 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% | 1.685.567,00 |
| 20.08.2025 | 56,99 | 57,53 | 56,30 | 56,58 | -0,23% | 2.394.370,00 |
| 19.08.2025 | 56,20 | 56,87 | 56,13 | 56,71 | 1,14% | 2.061.606,00 |
| 18.08.2025 | 56,86 | 56,93 | 55,85 | 56,07 | -1,29% | 2.633.293,00 |
| 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% | 2.390.357,00 |
| 13.08.2025 | 56,23 | 57,74 | 56,15 | 57,69 | 2,21% | 2.512.431,00 |
| 12.08.2025 | 56,64 | 57,08 | 56,00 | 56,44 | -0,42% | 2.639.099,00 |
| 11.08.2025 | 57,02 | 57,28 | 56,18 | 56,68 | -0,63% | 2.053.436,00 |
| 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% | 2.403.191,00 |
| 06.08.2025 | 54,90 | 56,22 | 54,78 | 56,07 | 2,34% | 3.429.149,00 |
| 05.08.2025 | 53,89 | 55,08 | 53,85 | 54,79 | 1,82% | 3.623.227,00 |
| 04.08.2025 | 54,65 | 55,52 | 53,61 | 53,81 | 2,44% | 5.884.221,00 |
| 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% | 2.458.900,00 |
| 30.07.2025 | 53,56 | 53,74 | 52,73 | 52,92 | -1,36% | 2.703.911,00 |
| 29.07.2025 | 53,46 | 54,33 | 53,27 | 53,65 | 0,37% | 2.655.520,00 |
| 28.07.2025 | 53,63 | 53,92 | 53,06 | 53,45 | -0,91% | 2.195.051,00 |
| 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% | 1.614.956,00 |
| 23.07.2025 | 54,37 | 54,85 | 54,06 | 54,39 | -0,15% | 2.291.174,00 |
| 22.07.2025 | 53,48 | 54,51 | 53,44 | 54,47 | 2,18% | 2.033.701,00 |
| 21.07.2025 | 53,51 | 53,80 | 53,17 | 53,31 | -0,19% | 2.218.502,00 |
| 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% | 2.884.771,00 |
| 16.07.2025 | 52,77 | 53,69 | 52,75 | 53,63 | 1,67% | 2.979.597,00 |
| 15.07.2025 | 54,22 | 54,34 | 52,71 | 52,75 | -2,89% | 2.674.366,00 |
| 14.07.2025 | 54,30 | 54,61 | 53,90 | 54,32 | 0,18% | 2.248.812,00 |
| 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% | 2.971.971,00 |
| 09.07.2025 | 55,83 | 55,87 | 54,66 | 55,08 | -1,13% | 2.698.555,00 |
| 08.07.2025 | 55,61 | 56,20 | 55,18 | 55,71 | -0,07% | 2.378.878,00 |
| 07.07.2025 | 57,24 | 57,24 | 55,42 | 55,75 | -2,81% | 3.451.007,00 |
| 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% | 1.873.797,00 |
| 01.07.2025 | 55,88 | 57,72 | 55,82 | 57,35 | 2,52% | 2.872.471,00 |
| 30.06.2025 | 55,20 | 56,04 | 55,06 | 55,94 | 1,27% | 2.439.222,00 |
| 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% | 1.774.112,00 |
| 24.06.2025 | 55,11 | 55,90 | 55,03 | 55,51 | 0,73% | 2.341.013,00 |
| 23.06.2025 | 54,71 | 55,35 | 54,54 | 55,11 | 1,29% | 2.274.994,00 |
| 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% | 2.376.553,00 |
| 16.06.2025 | 54,95 | 55,20 | 54,41 | 54,90 | 0,16% | 3.779.743,00 |
| 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% | 1.918.756,00 |
| 11.06.2025 | 55,58 | 55,65 | 55,15 | 55,37 | -0,56% | 2.391.700,00 |
| 10.06.2025 | 55,45 | 56,09 | 55,26 | 55,68 | 0,76% | 2.209.538,00 |
| 09.06.2025 | 55,26 | 55,64 | 54,99 | 55,26 | -0,09% | 3.459.525,00 |
| 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% | 2.686.267,00 |
| 04.06.2025 | 55,73 | 56,01 | 55,34 | 55,62 | -0,30% | 2.681.076,00 |
| 03.06.2025 | 55,83 | 55,99 | 55,22 | 55,79 | -0,66% | 2.597.085,00 |
| 02.06.2025 | 56,02 | 56,18 | 55,40 | 56,16 | 0,00% | 1.748.764,00 |
| 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% | 2.927.870,00 |
| 28.05.2025 | 55,92 | 55,95 | 55,18 | 55,36 | -0,82% | 2.323.973,00 |
| 27.05.2025 | 55,78 | 55,90 | 54,97 | 55,82 | 0,49% | 2.140.430,00 |
| 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% | 2.367.689,00 |
| 21.05.2025 | 56,75 | 57,05 | 56,29 | 56,31 | -0,78% | 3.103.518,00 |
| 20.05.2025 | 56,30 | 56,83 | 56,18 | 56,75 | 1,25% | 2.905.601,00 |
| 19.05.2025 | 55,93 | 56,33 | 55,62 | 56,05 | 0,20% | 2.748.195,00 |
| 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% | 2.672.329,00 |
| 14.05.2025 | 55,29 | 55,29 | 54,40 | 54,50 | -1,55% | 3.364.423,00 |
| 13.05.2025 | 56,00 | 56,23 | 55,34 | 55,36 | -1,13% | 2.842.845,00 |
| 12.05.2025 | 55,62 | 56,08 | 55,21 | 55,99 | 1,25% | 3.255.733,00 |
| 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% | 5.333.737,00 |
| 07.05.2025 | 55,80 | 55,90 | 55,05 | 55,18 | -1,02% | 4.064.718,00 |
| 06.05.2025 | 55,95 | 56,15 | 54,95 | 55,75 | -0,59% | 7.137.566,00 |
| 05.05.2025 | 57,60 | 58,42 | 54,49 | 56,08 | -7,75% | 11.943.401,00 |
| 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% | 2.701.621,00 |
| 30.04.2025 | 61,08 | 61,36 | 60,26 | 61,24 | 1,09% | 2.912.381,00 |
| 29.04.2025 | 60,03 | 60,66 | 59,37 | 60,58 | 0,78% | 2.262.841,00 |
| 28.04.2025 | 60,54 | 60,88 | 59,90 | 60,11 | -0,84% | 1.955.712,00 |
| 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% | 2.123.841,00 |
| 23.04.2025 | 61,59 | 62,18 | 61,12 | 62,03 | 1,04% | 2.335.750,00 |
| 22.04.2025 | 60,90 | 61,71 | 60,76 | 61,39 | 0,99% | 2.466.052,00 |
| 21.04.2025 | 61,06 | 61,15 | 60,18 | 60,79 | -0,69% | 1.588.316,00 |
| 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% | 1.841.917,00 |
| 15.04.2025 | 61,66 | 61,74 | 60,85 | 60,99 | -0,94% | 1.474.975,00 |
| 14.04.2025 | 60,55 | 61,89 | 60,31 | 61,57 | 1,70% | 2.426.920,00 |