52,100$
1,32%
Echtzeit-Aktienkurs Tyson Foods Inc.
Bid:
Ask:
Aktienkurse zur Tyson Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 51,48 | 52,74 | 51,35 | 52,28 | 1,67% | 5.277.507,00 |
| 04.09.2026 | 51,06 | 51,71 | 50,71 | 51,42 | -0,66% | 5.834.270,00 |
| 03.09.2026 | 52,16 | 53,15 | 51,05 | 51,76 | -7,26% | 7.130.148,00 |
| 02.09.2026 | 55,23 | 56,54 | 54,88 | 55,81 | 1,36% | 2.965.255,00 |
| 01.09.2026 | 54,75 | 55,09 | 54,66 | 55,06 | -0,15% | 2.086.320,00 |
| 31.08.2026 | 55,22 | 55,68 | 54,70 | 55,14 | -0,47% | 3.123.816,00 |
| 28.08.2026 | 55,00 | 55,70 | 55,00 | 55,40 | 0,09% | 1.959.715,00 |
| 27.08.2026 | 56,07 | 56,21 | 55,11 | 55,35 | -2,12% | 2.215.495,00 |
| 26.08.2026 | 57,00 | 57,19 | 56,50 | 56,55 | -1,08% | 1.983.673,00 |
| 25.08.2026 | 57,68 | 57,68 | 57,01 | 57,17 | -1,21% | 2.011.499,00 |
| 24.08.2026 | 58,94 | 59,15 | 57,80 | 57,87 | -1,04% | 2.313.377,00 |
| 21.08.2026 | 58,37 | 58,51 | 57,26 | 58,48 | 0,14% | 4.748.696,00 |
| 20.08.2026 | 58,37 | 59,07 | 57,92 | 58,40 | -0,26% | 1.631.991,00 |
| 19.08.2026 | 58,57 | 59,85 | 58,47 | 58,55 | 0,97% | 2.682.785,00 |
| 18.08.2026 | 58,82 | 58,95 | 57,60 | 57,99 | -1,06% | 3.480.381,00 |
| 17.08.2026 | 57,67 | 58,66 | 57,28 | 58,61 | 0,76% | 3.089.978,00 |
| 14.08.2026 | 57,75 | 58,98 | 57,68 | 58,17 | 3,16% | 3.630.632,00 |
| 13.08.2026 | 56,40 | 56,99 | 56,22 | 56,39 | 1,04% | 2.017.602,00 |
| 12.08.2026 | 56,10 | 56,60 | 55,65 | 55,81 | -1,10% | 2.113.598,00 |
| 11.08.2026 | 56,82 | 56,91 | 55,88 | 56,43 | -1,28% | 2.565.319,00 |
| 10.08.2026 | 57,81 | 58,28 | 57,10 | 57,16 | -1,52% | 2.405.395,00 |
| 07.08.2026 | 58,67 | 58,77 | 57,86 | 58,04 | -0,85% | 2.569.727,00 |
| 06.08.2026 | 58,65 | 58,84 | 57,69 | 58,54 | 0,60% | 2.436.795,00 |
| 05.08.2026 | 59,00 | 59,04 | 58,09 | 58,19 | -0,94% | 2.687.510,00 |
| 04.08.2026 | 59,55 | 59,75 | 57,97 | 58,74 | -1,46% | 4.563.235,00 |
| 03.08.2026 | 55,89 | 59,91 | 54,53 | 59,61 | 2,85% | 5.800.932,00 |
| 31.07.2026 | 60,35 | 60,64 | 57,67 | 57,96 | -4,44% | 5.255.543,00 |
| 30.07.2026 | 60,54 | 60,91 | 60,08 | 60,65 | -0,64% | 2.307.705,00 |
| 29.07.2026 | 60,82 | 61,54 | 60,74 | 61,04 | -0,23% | 2.995.806,00 |
| 28.07.2026 | 61,60 | 63,03 | 61,00 | 61,18 | 0,77% | 4.313.617,00 |
| 27.07.2026 | 60,27 | 61,75 | 59,59 | 60,71 | 5,67% | 5.384.804,00 |
| 24.07.2026 | 57,02 | 57,51 | 56,66 | 57,45 | 1,23% | 2.128.651,00 |
| 23.07.2026 | 56,49 | 56,78 | 56,19 | 56,75 | -0,54% | 2.617.377,00 |
| 22.07.2026 | 57,51 | 57,70 | 56,97 | 57,06 | 0,02% | 1.747.114,00 |
| 21.07.2026 | 57,71 | 58,14 | 56,96 | 57,05 | -1,64% | 2.171.780,00 |
| 20.07.2026 | 57,58 | 58,28 | 57,51 | 58,00 | 0,40% | 2.510.148,00 |
| 17.07.2026 | 58,41 | 59,18 | 57,22 | 57,77 | -0,10% | 2.918.129,00 |
| 16.07.2026 | 57,88 | 58,63 | 57,74 | 57,83 | 0,63% | 2.901.967,00 |
| 15.07.2026 | 57,44 | 58,17 | 57,32 | 57,47 | -0,02% | 2.589.873,00 |
| 14.07.2026 | 57,42 | 57,78 | 57,28 | 57,48 | -0,76% | 2.100.049,00 |
| 13.07.2026 | 58,20 | 58,70 | 57,69 | 57,92 | 0,16% | 2.467.660,00 |
| 10.07.2026 | 57,65 | 58,12 | 57,22 | 57,83 | 0,21% | 2.925.867,00 |
| 09.07.2026 | 58,01 | 58,17 | 57,43 | 57,71 | -1,01% | 2.745.577,00 |
| 08.07.2026 | 59,11 | 59,31 | 58,15 | 58,30 | -0,88% | 3.424.287,00 |
| 07.07.2026 | 59,60 | 60,13 | 58,75 | 58,82 | 0,12% | 2.299.478,00 |
| 06.07.2026 | 58,82 | 59,00 | 58,03 | 58,75 | -0,24% | 2.409.615,00 |
| 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% | 2.384.585,00 |
| 30.06.2026 | 58,53 | 58,53 | 56,44 | 57,25 | -2,39% | 4.022.174,00 |
| 29.06.2026 | 58,62 | 58,84 | 58,05 | 58,65 | 0,17% | 3.196.144,00 |
| 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% | 2.401.394,00 |
| 24.06.2026 | 57,80 | 58,30 | 57,51 | 57,81 | 0,68% | 3.193.198,00 |
| 23.06.2026 | 56,16 | 57,56 | 56,16 | 57,42 | 3,44% | 3.538.082,00 |
| 22.06.2026 | 55,31 | 56,01 | 55,22 | 55,51 | 0,09% | 3.413.620,00 |
| 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% | 2.688.927,00 |
| 16.06.2026 | 57,42 | 57,94 | 56,88 | 57,24 | -0,10% | 2.130.925,00 |
| 15.06.2026 | 57,29 | 57,50 | 56,66 | 57,30 | -0,23% | 3.372.640,00 |
| 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% | 3.156.828,00 |
| 10.06.2026 | 57,00 | 57,11 | 55,75 | 56,13 | -0,60% | 3.206.765,00 |
| 09.06.2026 | 56,85 | 57,30 | 56,17 | 56,47 | -0,91% | 3.741.041,00 |
| 08.06.2026 | 58,13 | 58,59 | 56,70 | 56,99 | -2,96% | 4.173.458,00 |
| 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% | 7.005.460,00 |
| 03.06.2026 | 59,45 | 60,20 | 56,15 | 57,09 | -4,20% | 5.085.698,00 |
| 02.06.2026 | 60,07 | 60,35 | 59,57 | 59,59 | -0,57% | 2.440.756,00 |
| 01.06.2026 | 60,27 | 60,79 | 59,56 | 59,93 | -1,79% | 3.200.403,00 |
| 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% | 3.726.506,00 |
| 27.05.2026 | 65,57 | 66,86 | 65,55 | 66,02 | 1,37% | 1.958.389,00 |
| 26.05.2026 | 65,01 | 65,76 | 64,73 | 65,13 | 0,12% | 2.375.514,00 |
| 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% | 3.283.499,00 |
| 20.05.2026 | 66,39 | 66,78 | 65,73 | 66,52 | 0,54% | 2.248.312,00 |
| 19.05.2026 | 66,60 | 66,87 | 65,54 | 66,16 | -0,78% | 2.477.850,00 |
| 18.05.2026 | 66,41 | 66,95 | 65,99 | 66,68 | 1,35% | 2.581.413,00 |
| 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% | 1.772.896,00 |
| 13.05.2026 | 67,47 | 68,04 | 66,10 | 66,89 | -0,84% | 2.150.145,00 |
| 12.05.2026 | 67,45 | 68,16 | 66,91 | 67,46 | 0,57% | 1.958.590,00 |
| 11.05.2026 | 68,66 | 68,90 | 65,15 | 67,08 | -1,90% | 3.503.441,00 |
| 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% | 2.558.786,00 |
| 06.05.2026 | 68,80 | 68,93 | 67,38 | 68,09 | -0,51% | 2.588.281,00 |
| 05.05.2026 | 69,04 | 69,48 | 66,85 | 68,44 | -0,45% | 3.793.907,00 |
| 04.05.2026 | 65,22 | 68,81 | 62,05 | 68,75 | 7,96% | 6.221.294,00 |
| 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% | 3.072.587,00 |
| 29.04.2026 | 63,99 | 64,45 | 63,18 | 63,58 | -0,83% | 3.242.596,00 |
| 28.04.2026 | 64,30 | 64,41 | 63,02 | 64,11 | 0,79% | 2.338.143,00 |
| 27.04.2026 | 63,99 | 64,59 | 63,53 | 63,61 | -0,66% | 2.235.295,00 |
| 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% | 2.117.100,00 |
| 22.04.2026 | 64,53 | 64,79 | 63,84 | 64,55 | -0,03% | 2.390.595,00 |
| 21.04.2026 | 63,53 | 64,79 | 63,01 | 64,57 | 1,41% | 2.187.250,00 |
| 20.04.2026 | 64,46 | 65,06 | 63,31 | 63,67 | -1,77% | 3.046.285,00 |
| 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% | 2.641.222,00 |