60,865€
-0,94%
Echtzeit-Aktienkurs Tyson Foods Inc.
Bid:
Ask:
Aktienkurse zur Tyson Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 61,39 | 61,41 | 60,83 | 61,19 | -0,42% | - |
| 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 |
| 05.09.2024 | 59,10 | 59,58 | 58,43 | 58,43 | -1,57% | 324,00 |
| 04.09.2024 | 58,83 | 59,36 | 58,18 | 59,36 | 0,56% | 288,00 |
| 03.09.2024 | 58,10 | 59,03 | 58,02 | 59,03 | 1,83% | 129,00 |
| 02.09.2024 | 58,26 | 58,48 | 57,97 | 57,97 | -0,31% | 322,00 |
| 30.08.2024 | 58,51 | 58,51 | 58,15 | 58,15 | -0,55% | 90,00 |
| 29.08.2024 | 59,56 | 59,79 | 58,13 | 58,47 | -0,95% | 610,00 |
| 28.08.2024 | 57,14 | 59,03 | 57,14 | 59,03 | 3,29% | 640,00 |
| 27.08.2024 | 57,68 | 57,98 | 57,15 | 57,15 | -0,61% | 907,00 |
| 26.08.2024 | 57,00 | 57,50 | 57,00 | 57,50 | 2,11% | 1.354,00 |
| 23.08.2024 | 56,99 | 56,99 | 56,31 | 56,31 | -0,69% | 386,00 |
| 22.08.2024 | 56,61 | 56,99 | 56,53 | 56,70 | 0,89% | 219,00 |
| 21.08.2024 | 56,46 | 56,47 | 55,92 | 56,20 | 0,63% | 198,00 |
| 20.08.2024 | 56,15 | 56,35 | 55,85 | 55,85 | -1,74% | 170,00 |
| 19.08.2024 | 56,99 | 56,99 | 56,15 | 56,84 | 1,01% | 128,00 |
| 16.08.2024 | 56,25 | 56,27 | 56,02 | 56,27 | -0,05% | 249,00 |
| 15.08.2024 | 56,79 | 56,79 | 56,23 | 56,30 | -0,16% | 424,00 |
| 14.08.2024 | 55,19 | 56,39 | 55,19 | 56,39 | 1,75% | 418,00 |
| 13.08.2024 | 55,53 | 55,65 | 55,00 | 55,42 | -1,05% | 581,00 |
| 12.08.2024 | 56,79 | 56,79 | 56,01 | 56,01 | -1,15% | 192,00 |
| 09.08.2024 | 56,66 | 56,66 | 56,66 | 56,66 | 0,18% | 35,00 |
| 08.08.2024 | 55,43 | 56,56 | 55,43 | 56,56 | 1,00% | 59,00 |
| 07.08.2024 | 56,90 | 56,92 | 56,00 | 56,00 | -1,56% | 269,00 |
| 06.08.2024 | 57,23 | 57,23 | 56,87 | 56,89 | -1,46% | 301,00 |
| 05.08.2024 | 55,65 | 57,73 | 53,20 | 57,73 | 3,66% | 1.251,00 |
| 02.08.2024 | 55,65 | 56,23 | 55,10 | 55,69 | -1,01% | 202,00 |
| 01.08.2024 | 56,63 | 56,93 | 56,20 | 56,26 | -0,58% | 319,00 |
| 31.07.2024 | 56,16 | 56,71 | 56,16 | 56,59 | 0,27% | 218,00 |
| 30.07.2024 | 56,13 | 56,44 | 55,79 | 56,44 | 0,09% | 143,00 |
| 29.07.2024 | 56,43 | 56,43 | 56,04 | 56,39 | 2,27% | 234,00 |
| 26.07.2024 | 55,14 | 55,14 | 55,14 | 55,14 | -0,77% | 18,00 |
| 25.07.2024 | 55,15 | 55,79 | 54,55 | 55,57 | 1,70% | 459,00 |
| 24.07.2024 | 54,21 | 54,64 | 54,17 | 54,64 | 0,13% | 63,00 |
| 23.07.2024 | 54,34 | 54,87 | 54,34 | 54,57 | 0,33% | 205,00 |
| 22.07.2024 | 54,35 | 54,88 | 54,35 | 54,39 | 0,20% | 413,00 |
| 19.07.2024 | 54,96 | 54,96 | 54,28 | 54,28 | -1,76% | 73,00 |
| 18.07.2024 | 55,05 | 55,25 | 54,98 | 55,25 | 0,11% | 328,00 |
| 17.07.2024 | 54,00 | 55,36 | 54,00 | 55,19 | 2,11% | 836,00 |
| 16.07.2024 | 52,52 | 54,05 | 52,52 | 54,05 | 2,97% | 273,00 |
| 15.07.2024 | 52,99 | 53,02 | 52,49 | 52,49 | 0,42% | 311,00 |
| 11.07.2024 | 51,67 | 52,27 | 51,67 | 52,27 | 0,52% | 58,00 |
| 10.07.2024 | 51,39 | 52,00 | 51,39 | 52,00 | 0,39% | 366,00 |
| 09.07.2024 | 52,12 | 52,18 | 51,80 | 51,80 | 0,29% | 65,00 |
| 08.07.2024 | 51,92 | 51,98 | 51,43 | 51,65 | -0,08% | 130,00 |
| 05.07.2024 | 52,59 | 52,59 | 51,65 | 51,69 | -1,13% | 164,00 |