54,440€
-0,07%
Echtzeit-Aktienkurs Tyson Foods Inc.
Bid:
Ask:
Aktienkurse zur Tyson Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 55,18 | 55,18 | 54,51 | 54,57 | 0,17% | 688,00 |
| 30.01.2025 | 54,17 | 54,48 | 54,17 | 54,48 | -0,04% | 142,00 |
| 29.01.2025 | 54,00 | 54,58 | 54,00 | 54,50 | -0,53% | 174,00 |
| 28.01.2025 | 55,96 | 55,97 | 54,79 | 54,79 | -1,23% | 281,00 |
| 27.01.2025 | 53,76 | 55,47 | 53,50 | 55,47 | 2,72% | 557,00 |
| 24.01.2025 | 53,16 | 54,00 | 53,16 | 54,00 | 0,69% | 8,00 |
| 23.01.2025 | 53,73 | 53,75 | 53,63 | 53,63 | 0,24% | 18,00 |
| 22.01.2025 | 53,50 | 53,50 | 53,50 | 53,50 | -0,45% | 35,00 |
| 21.01.2025 | 53,60 | 54,00 | 53,60 | 53,74 | 0,24% | 215,00 |
| 20.01.2025 | 53,74 | 54,30 | 53,53 | 53,61 | -1,18% | 204,00 |
| 17.01.2025 | 54,47 | 54,81 | 54,25 | 54,25 | -0,15% | 177,00 |
| 16.01.2025 | 54,37 | 54,37 | 53,80 | 54,33 | 0,67% | 103,00 |
| 15.01.2025 | 54,14 | 54,24 | 53,67 | 53,97 | 0,20% | 145,00 |
| 14.01.2025 | 54,10 | 54,37 | 53,86 | 53,86 | -0,61% | 1.050,00 |
| 13.01.2025 | 53,17 | 54,19 | 53,17 | 54,19 | 2,28% | 55,00 |
| 10.01.2025 | 53,55 | 53,63 | 52,95 | 52,98 | -1,36% | 974,00 |
| 09.01.2025 | 53,71 | 54,05 | 53,71 | 53,71 | 0,28% | 125,00 |
| 08.01.2025 | 53,61 | 54,21 | 53,56 | 53,56 | -0,94% | 369,00 |
| 07.01.2025 | 54,81 | 54,97 | 53,90 | 54,07 | -1,78% | 349,00 |
| 06.01.2025 | 56,69 | 56,78 | 55,00 | 55,05 | -2,98% | 325,00 |
| 03.01.2025 | 56,32 | 56,98 | 56,32 | 56,74 | 0,16% | 165,00 |
| 02.01.2025 | 55,85 | 56,65 | 55,26 | 56,65 | 2,83% | 234,00 |
| 30.12.2024 | 55,27 | 55,69 | 55,09 | 55,09 | -0,99% | 145,00 |
| 27.12.2024 | 56,02 | 56,02 | 55,31 | 55,64 | 0,38% | 281,00 |
| 23.12.2024 | 54,96 | 56,10 | 54,88 | 55,43 | -0,75% | 859,00 |
| 20.12.2024 | 56,01 | 56,10 | 55,47 | 55,85 | -1,53% | 57,00 |
| 19.12.2024 | 57,20 | 57,20 | 56,72 | 56,72 | -0,19% | 273,00 |
| 18.12.2024 | 56,19 | 56,99 | 56,19 | 56,83 | 0,34% | 280,00 |
| 17.12.2024 | 56,34 | 56,78 | 56,34 | 56,64 | -0,30% | 237,00 |
| 16.12.2024 | 57,20 | 58,01 | 56,81 | 56,81 | -1,06% | 312,00 |
| 13.12.2024 | 58,20 | 58,20 | 57,42 | 57,42 | -2,36% | 112,00 |
| 12.12.2024 | 58,81 | 58,95 | 58,80 | 58,81 | -0,47% | 326,00 |
| 11.12.2024 | 59,26 | 59,37 | 59,07 | 59,09 | -0,34% | 788,00 |
| 10.12.2024 | 59,10 | 59,29 | 59,10 | 59,29 | -0,42% | 151,00 |
| 09.12.2024 | 59,49 | 59,73 | 59,12 | 59,54 | -0,48% | 124,00 |
| 06.12.2024 | 59,88 | 59,88 | 59,83 | 59,83 | -0,37% | 180,00 |
| 05.12.2024 | 60,20 | 60,40 | 59,80 | 60,05 | -0,55% | 282,00 |
| 04.12.2024 | 60,94 | 61,08 | 60,06 | 60,38 | -1,21% | 206,00 |
| 03.12.2024 | 61,00 | 61,43 | 60,93 | 61,12 | -0,05% | 105,00 |
| 02.12.2024 | 61,07 | 61,69 | 60,94 | 61,15 | -0,18% | 399,00 |
| 29.11.2024 | 60,44 | 61,26 | 60,44 | 61,26 | -0,42% | 938,00 |
| 28.11.2024 | 60,93 | 61,52 | 60,93 | 61,52 | 1,07% | 124,00 |
| 27.11.2024 | 60,28 | 61,20 | 60,28 | 60,87 | 0,48% | 628,00 |
| 26.11.2024 | 60,51 | 60,58 | 60,51 | 60,58 | -0,20% | 26,00 |
| 25.11.2024 | 61,70 | 61,70 | 60,70 | 60,70 | -1,20% | 32,00 |
| 22.11.2024 | 60,75 | 61,60 | 60,75 | 61,44 | 1,14% | 35,00 |
| 21.11.2024 | 60,00 | 60,95 | 59,61 | 60,75 | 1,00% | 490,00 |
| 20.11.2024 | 59,48 | 60,15 | 59,48 | 60,15 | 0,96% | 410,00 |
| 19.11.2024 | 61,33 | 61,33 | 59,58 | 59,58 | -2,25% | 157,00 |
| 18.11.2024 | 60,65 | 61,38 | 60,48 | 60,95 | -0,07% | 533,00 |
| 15.11.2024 | 60,22 | 61,32 | 60,11 | 60,99 | 0,13% | 232,00 |
| 14.11.2024 | 59,62 | 60,91 | 59,44 | 60,91 | 2,52% | 880,00 |
| 13.11.2024 | 58,64 | 59,41 | 58,22 | 59,41 | -0,72% | 495,00 |
| 12.11.2024 | 55,55 | 62,00 | 55,04 | 59,84 | 6,86% | 1.335,00 |
| 11.11.2024 | 55,40 | 56,33 | 55,40 | 56,00 | 0,14% | 309,00 |
| 08.11.2024 | 54,73 | 55,92 | 54,73 | 55,92 | 2,62% | 285,00 |
| 07.11.2024 | 55,36 | 55,36 | 54,45 | 54,49 | -1,21% | 239,00 |
| 06.11.2024 | 55,99 | 56,44 | 54,97 | 55,16 | 3,66% | 707,00 |
| 05.11.2024 | 53,31 | 53,31 | 53,21 | 53,21 | -1,28% | 155,00 |
| 04.11.2024 | 53,26 | 53,90 | 53,26 | 53,90 | -0,09% | 458,00 |
| 01.11.2024 | 54,42 | 54,42 | 53,95 | 53,95 | -0,90% | 77,00 |
| 31.10.2024 | 53,71 | 54,44 | 53,61 | 54,44 | 0,93% | 578,00 |
| 30.10.2024 | 53,56 | 53,97 | 53,56 | 53,94 | 0,13% | 22,00 |
| 29.10.2024 | 54,48 | 54,48 | 53,87 | 53,87 | -1,97% | 151,00 |
| 28.10.2024 | 54,18 | 54,95 | 54,18 | 54,95 | 0,48% | 51,00 |
| 25.10.2024 | 54,34 | 54,69 | 54,34 | 54,69 | -0,18% | 113,00 |
| 24.10.2024 | 54,24 | 54,96 | 54,24 | 54,79 | 0,48% | 427,00 |
| 23.10.2024 | 53,57 | 54,53 | 53,31 | 54,53 | 0,09% | 345,00 |
| 21.10.2024 | 55,51 | 55,56 | 54,48 | 54,48 | -1,00% | 238,00 |
| 18.10.2024 | 55,22 | 56,20 | 55,00 | 55,03 | -0,54% | 1.786,00 |
| 17.10.2024 | 56,37 | 56,37 | 55,33 | 55,33 | -1,21% | 378,00 |
| 16.10.2024 | 56,09 | 56,09 | 56,00 | 56,01 | 1,69% | 363,00 |
| 15.10.2024 | 55,31 | 55,74 | 55,08 | 55,08 | 1,29% | 101,00 |
| 14.10.2024 | 53,83 | 54,38 | 53,83 | 54,38 | 0,80% | 205,00 |
| 11.10.2024 | 53,01 | 53,95 | 53,01 | 53,95 | 0,86% | 160,00 |
| 10.10.2024 | 53,49 | 53,49 | 53,49 | 53,49 | 0,73% | 80,00 |
| 09.10.2024 | 52,81 | 53,10 | 52,81 | 53,10 | -0,43% | 42,00 |
| 08.10.2024 | 52,74 | 53,33 | 52,70 | 53,33 | 1,00% | 402,00 |
| 07.10.2024 | 53,35 | 53,50 | 52,80 | 52,80 | -0,75% | 115,00 |
| 04.10.2024 | 53,13 | 53,20 | 53,13 | 53,20 | 0,32% | 268,00 |
| 03.10.2024 | 53,18 | 53,74 | 53,03 | 53,03 | -1,16% | 138,00 |
| 02.10.2024 | 53,58 | 54,00 | 53,52 | 53,65 | -0,30% | 445,00 |
| 01.10.2024 | 53,71 | 54,26 | 53,60 | 53,81 | 0,62% | 173,00 |
| 30.09.2024 | 53,71 | 53,71 | 53,05 | 53,48 | 0,68% | 350,00 |
| 27.09.2024 | 53,00 | 53,12 | 53,00 | 53,12 | 0,53% | 90,00 |
| 26.09.2024 | 51,86 | 52,94 | 51,86 | 52,84 | 1,15% | 561,00 |
| 25.09.2024 | 53,62 | 53,62 | 51,80 | 52,24 | -3,86% | 938,00 |
| 24.09.2024 | 53,93 | 54,64 | 53,93 | 54,34 | 0,15% | 64,00 |
| 23.09.2024 | 53,68 | 54,26 | 53,67 | 54,26 | 1,25% | 357,00 |
| 20.09.2024 | 55,53 | 55,59 | 53,41 | 53,59 | -3,14% | 257,00 |
| 19.09.2024 | 55,98 | 55,98 | 55,33 | 55,33 | -0,43% | 95,00 |
| 18.09.2024 | 55,29 | 55,86 | 55,29 | 55,57 | -0,22% | 211,00 |
| 17.09.2024 | 55,93 | 56,07 | 55,38 | 55,69 | -0,23% | 15,00 |
| 16.09.2024 | 55,50 | 56,08 | 55,19 | 55,82 | 1,01% | 91,00 |
| 13.09.2024 | 56,00 | 56,00 | 55,03 | 55,26 | -0,91% | 187,00 |
| 12.09.2024 | 55,83 | 56,18 | 55,77 | 55,77 | -0,02% | 52,00 |
| 11.09.2024 | 57,33 | 57,33 | 55,78 | 55,78 | -2,84% | 1.497,00 |
| 10.09.2024 | 59,23 | 59,45 | 57,41 | 57,41 | -3,59% | 1.506,00 |
| 09.09.2024 | 59,36 | 60,15 | 59,36 | 59,55 | 0,05% | 1.819,00 |
| 06.09.2024 | 58,01 | 59,89 | 58,01 | 59,52 | 1,87% | 419,00 |