57,270$
0,35%
Echtzeit-Aktienkurs Tyson Foods Inc.
Bid:
Ask:
Aktienkurse zur Tyson Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 56,75 | 57,65 | 56,59 | 57,25 | 0,32% | 10.303.936,00 |
| 30.05.2024 | 57,37 | 57,52 | 56,72 | 57,07 | -0,52% | 1.759.904,00 |
| 29.05.2024 | 57,50 | 57,79 | 56,96 | 57,37 | -0,71% | 1.921.457,00 |
| 28.05.2024 | 59,47 | 59,59 | 57,59 | 57,78 | -3,23% | 2.541.143,00 |
| 24.05.2024 | 60,65 | 60,97 | 59,68 | 59,71 | -1,01% | 1.675.503,00 |
| 23.05.2024 | 60,01 | 60,76 | 59,87 | 60,32 | 0,03% | 4.060.218,00 |
| 22.05.2024 | 60,85 | 61,05 | 60,27 | 60,30 | -1,21% | 4.329.579,00 |
| 21.05.2024 | 60,79 | 61,23 | 60,55 | 61,04 | 0,69% | 1.742.434,00 |
| 20.05.2024 | 60,08 | 60,70 | 60,04 | 60,62 | 0,61% | 3.954.692,00 |
| 17.05.2024 | 60,94 | 60,99 | 60,13 | 60,25 | -1,12% | 2.253.144,00 |
| 16.05.2024 | 60,86 | 61,13 | 60,46 | 60,93 | 0,36% | 2.041.325,00 |
| 15.05.2024 | 60,42 | 60,79 | 60,03 | 60,71 | 0,73% | 2.565.923,00 |
| 14.05.2024 | 59,90 | 60,36 | 59,68 | 60,27 | 1,04% | 2.052.495,00 |
| 13.05.2024 | 59,79 | 60,30 | 59,62 | 59,65 | 0,00% | 1.873.612,00 |
| 10.05.2024 | 59,67 | 60,09 | 59,36 | 59,65 | 0,00% | 1.715.390,00 |
| 09.05.2024 | 59,20 | 59,68 | 58,80 | 59,65 | 0,88% | 2.417.745,00 |
| 08.05.2024 | 58,89 | 59,77 | 58,55 | 59,13 | 0,41% | 2.857.560,00 |
| 07.05.2024 | 58,69 | 59,09 | 58,12 | 58,89 | 0,67% | 3.953.428,00 |
| 06.05.2024 | 60,69 | 61,23 | 56,22 | 58,50 | -5,68% | 11.587.923,00 |
| 03.05.2024 | 61,21 | 62,04 | 60,80 | 62,02 | 1,76% | 3.879.826,00 |
| 02.05.2024 | 60,54 | 61,19 | 60,48 | 60,95 | 1,09% | 2.474.221,00 |
| 01.05.2024 | 60,36 | 61,02 | 59,98 | 60,29 | -0,59% | 2.370.361,00 |
| 30.04.2024 | 60,60 | 60,87 | 59,85 | 60,65 | -0,51% | 1.878.082,00 |
| 29.04.2024 | 60,63 | 61,03 | 60,63 | 60,96 | 0,54% | 2.116.916,00 |
| 26.04.2024 | 60,92 | 61,30 | 60,61 | 60,63 | -0,43% | 1.402.753,00 |
| 25.04.2024 | 61,42 | 61,71 | 60,63 | 60,89 | -0,70% | 1.452.037,00 |
| 24.04.2024 | 60,37 | 61,60 | 60,00 | 61,32 | 0,56% | 1.797.131,00 |
| 23.04.2024 | 60,47 | 61,22 | 60,34 | 60,98 | 0,61% | 1.426.112,00 |
| 22.04.2024 | 60,15 | 60,89 | 59,76 | 60,61 | 1,10% | 1.705.219,00 |
| 19.04.2024 | 58,88 | 60,00 | 58,71 | 59,95 | 1,83% | 1.608.061,00 |
| 18.04.2024 | 58,71 | 59,03 | 58,46 | 58,87 | 0,50% | 1.525.034,00 |
| 17.04.2024 | 58,55 | 58,99 | 57,96 | 58,58 | 0,74% | 1.557.100,00 |
| 16.04.2024 | 59,20 | 59,20 | 58,00 | 58,15 | 0,05% | 2.149.792,00 |
| 15.04.2024 | 58,12 | 58,36 | 57,54 | 58,12 | 0,59% | 2.365.233,00 |
| 12.04.2024 | 59,24 | 59,24 | 57,67 | 57,78 | -2,63% | 1.331.250,00 |
| 11.04.2024 | 58,23 | 59,53 | 58,13 | 59,34 | 2,01% | 1.863.310,00 |
| 10.04.2024 | 59,13 | 59,13 | 58,15 | 58,17 | -2,09% | 1.403.076,00 |
| 09.04.2024 | 59,41 | 59,58 | 59,01 | 59,41 | 0,54% | 1.715.460,00 |
| 08.04.2024 | 59,00 | 59,40 | 58,75 | 59,09 | 0,07% | 1.997.151,00 |
| 05.04.2024 | 59,41 | 59,41 | 58,72 | 59,05 | -0,72% | 1.901.411,00 |
| 04.04.2024 | 58,37 | 59,54 | 58,12 | 59,48 | 2,89% | 2.901.756,00 |
| 03.04.2024 | 58,07 | 58,30 | 57,33 | 57,81 | 0,36% | 2.927.535,00 |
| 02.04.2024 | 57,89 | 58,24 | 57,40 | 57,60 | -0,43% | 3.592.276,00 |
| 01.04.2024 | 58,50 | 58,60 | 57,74 | 57,85 | -1,50% | 2.231.343,00 |
| 28.03.2024 | 59,01 | 59,48 | 58,71 | 58,73 | -0,14% | 3.405.384,00 |
| 27.03.2024 | 58,43 | 59,06 | 58,43 | 58,81 | 1,10% | 2.799.172,00 |
| 26.03.2024 | 58,53 | 58,65 | 58,11 | 58,17 | -0,48% | 1.795.733,00 |
| 25.03.2024 | 58,23 | 58,70 | 58,06 | 58,45 | 0,69% | 1.694.649,00 |
| 22.03.2024 | 58,13 | 58,43 | 57,92 | 58,05 | -0,03% | 1.651.384,00 |
| 21.03.2024 | 57,66 | 58,46 | 57,30 | 58,07 | 0,64% | 1.761.329,00 |
| 20.03.2024 | 57,20 | 58,20 | 57,15 | 57,70 | 0,93% | 2.382.011,00 |
| 19.03.2024 | 55,93 | 57,19 | 55,89 | 57,17 | 1,93% | 3.566.055,00 |
| 18.03.2024 | 56,07 | 56,34 | 55,31 | 56,09 | -0,11% | 3.298.239,00 |
| 15.03.2024 | 55,67 | 56,46 | 55,16 | 56,15 | 0,18% | 18.216.810,00 |
| 14.03.2024 | 55,87 | 56,47 | 55,58 | 56,05 | 0,32% | 2.791.303,00 |
| 13.03.2024 | 55,85 | 56,19 | 55,47 | 55,87 | 0,87% | 2.287.839,00 |
| 12.03.2024 | 55,66 | 55,80 | 55,24 | 55,39 | -0,61% | 2.076.298,00 |
| 11.03.2024 | 54,15 | 55,74 | 54,10 | 55,73 | 2,99% | 2.914.063,00 |
| 08.03.2024 | 53,75 | 54,22 | 53,59 | 54,11 | 0,82% | 2.343.125,00 |
| 07.03.2024 | 53,59 | 53,80 | 53,12 | 53,67 | 0,51% | 3.148.764,00 |
| 06.03.2024 | 53,80 | 53,86 | 53,08 | 53,40 | -0,58% | 4.375.318,00 |
| 05.03.2024 | 53,35 | 54,08 | 53,20 | 53,71 | 0,62% | 2.374.308,00 |
| 04.03.2024 | 52,33 | 53,62 | 52,11 | 53,38 | 0,34% | 4.488.160,00 |
| 01.03.2024 | 54,25 | 54,25 | 53,15 | 53,20 | -1,92% | 3.843.429,00 |
| 29.02.2024 | 53,87 | 54,35 | 53,60 | 54,24 | 0,65% | 2.749.539,00 |
| 28.02.2024 | 54,14 | 54,38 | 53,64 | 53,89 | -0,44% | 3.032.304,00 |
| 27.02.2024 | 54,24 | 54,42 | 53,88 | 54,13 | 0,02% | 1.737.172,00 |
| 26.02.2024 | 54,00 | 54,81 | 53,68 | 54,12 | 0,58% | 2.330.790,00 |
| 23.02.2024 | 53,02 | 53,88 | 52,79 | 53,81 | 1,36% | 2.745.220,00 |
| 22.02.2024 | 53,25 | 53,45 | 52,93 | 53,09 | -1,08% | 2.918.920,00 |
| 21.02.2024 | 54,19 | 54,45 | 53,13 | 53,67 | -0,70% | 3.392.628,00 |
| 20.02.2024 | 52,89 | 54,18 | 52,78 | 54,05 | 1,75% | 2.814.990,00 |
| 16.02.2024 | 52,26 | 53,27 | 52,05 | 53,12 | 1,05% | 2.569.308,00 |
| 15.02.2024 | 52,24 | 52,65 | 52,01 | 52,57 | 1,14% | 3.436.602,00 |
| 14.02.2024 | 51,57 | 52,04 | 51,24 | 51,98 | 0,72% | 3.417.923,00 |
| 13.02.2024 | 52,20 | 52,42 | 51,16 | 51,61 | -1,79% | 3.336.665,00 |
| 12.02.2024 | 52,66 | 52,99 | 52,17 | 52,55 | -0,06% | 3.101.195,00 |
| 09.02.2024 | 53,85 | 53,87 | 52,15 | 52,58 | -2,58% | 3.629.191,00 |
| 08.02.2024 | 54,00 | 54,44 | 53,57 | 53,97 | 0,06% | 2.562.792,00 |
| 07.02.2024 | 55,53 | 55,67 | 53,84 | 53,94 | -2,62% | 4.186.989,00 |
| 06.02.2024 | 58,40 | 58,67 | 55,18 | 55,39 | -3,67% | 4.374.306,00 |
| 05.02.2024 | 60,51 | 61,21 | 56,32 | 57,50 | 2,02% | 7.486.366,00 |
| 02.02.2024 | 56,37 | 56,79 | 55,87 | 56,36 | -0,48% | 4.093.440,00 |
| 01.02.2024 | 54,95 | 56,66 | 54,25 | 56,63 | 3,41% | 4.048.949,00 |
| 31.01.2024 | 55,13 | 55,32 | 54,47 | 54,76 | -0,54% | 4.236.369,00 |
| 30.01.2024 | 54,52 | 55,10 | 53,97 | 55,06 | 0,73% | 2.063.484,00 |
| 29.01.2024 | 55,10 | 55,14 | 54,52 | 54,66 | -0,60% | 1.491.079,00 |
| 26.01.2024 | 54,32 | 55,47 | 54,27 | 54,99 | 1,76% | 1.844.523,00 |
| 25.01.2024 | 53,89 | 54,13 | 53,23 | 54,04 | 1,62% | 1.551.324,00 |
| 24.01.2024 | 53,38 | 53,67 | 53,04 | 53,18 | -0,34% | 2.727.313,00 |
| 23.01.2024 | 52,84 | 53,47 | 52,58 | 53,36 | 1,54% | 1.863.183,00 |
| 22.01.2024 | 53,01 | 53,05 | 52,14 | 52,55 | -1,04% | 1.856.512,00 |
| 19.01.2024 | 53,68 | 53,68 | 52,60 | 53,10 | -0,88% | 2.089.101,00 |
| 18.01.2024 | 54,11 | 54,12 | 53,04 | 53,57 | -1,36% | 1.814.991,00 |
| 17.01.2024 | 54,25 | 54,94 | 53,87 | 54,31 | -0,59% | 2.203.464,00 |
| 16.01.2024 | 55,00 | 55,04 | 54,30 | 54,63 | -0,44% | 1.524.121,00 |
| 12.01.2024 | 54,59 | 54,90 | 54,13 | 54,87 | 1,09% | 2.140.192,00 |
| 11.01.2024 | 54,30 | 54,46 | 53,75 | 54,28 | -0,40% | 1.635.157,00 |
| 10.01.2024 | 55,22 | 55,40 | 54,39 | 54,50 | -1,50% | 1.874.491,00 |
| 09.01.2024 | 54,84 | 55,43 | 54,67 | 55,33 | 0,78% | 1.787.775,00 |