Tyson Foods, Inc. Class A TSN
NYSE · Vereinigte Staaten · Kurzlebige Konsumgüter
$50,53-0,45 (-0,88 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $50,53 | -0,88 % | $51,02 | $51,41 | $50,53 | 2,81M |
| 2026-09-29 | $50,98 | +0,06 % | $50,70 | $51,29 | $50,50 | 3,24M |
| 2026-09-28 | $50,95 | +0,06 % | $50,73 | $51,46 | $50,64 | 2,54M |
| 2026-09-25 | $50,92 | -0,43 % | $51,05 | $51,29 | $50,68 | 2,51M |
| 2026-09-24 | $51,14 | -0,43 % | $51,76 | $51,79 | $50,94 | 2,60M |
| 2026-09-23 | $51,36 | -0,89 % | $51,85 | $52,12 | $51,00 | 3,20M |
| 2026-09-22 | $51,82 | -0,38 % | $52,21 | $52,71 | $51,73 | 3,10M |
| 2026-09-21 | $52,02 | -1,42 % | $52,86 | $53,08 | $51,87 | 5,13M |
| 2026-09-18 | $52,77 | +0,98 % | $52,06 | $53,41 | $52,03 | 8,43M |
| 2026-09-17 | $52,26 | +0,27 % | $52,32 | $52,82 | $52,05 | 3,40M |
| 2026-09-16 | $52,12 | -0,82 % | $52,58 | $52,99 | $52,12 | 2,69M |
| 2026-09-15 | $52,55 | -1,15 % | $52,90 | $53,35 | $52,27 | 3,46M |
| 2026-09-14 | $53,16 | +0,34 % | $53,61 | $54,24 | $52,69 | 3,19M |
| 2026-09-11 | $52,98 | +0,99 % | $52,74 | $53,04 | $52,18 | 3,90M |
| 2026-09-10 | $52,46 | +1,39 % | $52,29 | $53,02 | $51,64 | 3,62M |
| 2026-09-09 | $51,74 | -1,03 % | $52,32 | $53,05 | $51,48 | 3,94M |
| 2026-09-08 | $52,28 | +1,67 % | $51,45 | $52,74 | $51,35 | 5,27M |
| 2026-09-04 | $51,42 | -0,66 % | $51,10 | $51,71 | $50,71 | 5,83M |
| 2026-09-03 | $51,76 | -7,26 % | $52,16 | $53,15 | $51,05 | 7,28M |
| 2026-09-02 | $55,81 | +1,36 % | $55,16 | $56,54 | $54,88 | 2,97M |
| 2026-09-01 | $55,06 | -0,15 % | $54,75 | $55,09 | $54,66 | 2,10M |
| 2026-08-31 | $55,14 | -0,47 % | $55,22 | $55,68 | $54,70 | 3,19M |
| 2026-08-28 | $55,40 | +0,09 % | $55,00 | $55,70 | $55,00 | 1,96M |
| 2026-08-27 | $55,35 | -2,12 % | $56,07 | $56,21 | $55,11 | 2,29M |
| 2026-08-26 | $56,55 | -1,08 % | $57,00 | $57,19 | $56,50 | 2,04M |
| 2026-08-25 | $57,17 | -1,21 % | $57,68 | $57,68 | $57,01 | 2,05M |
| 2026-08-24 | $57,87 | -1,04 % | $58,94 | $59,15 | $57,80 | 2,31M |
| 2026-08-21 | $58,48 | +0,14 % | $58,37 | $58,51 | $57,26 | 4,75M |
| 2026-08-20 | $58,40 | -0,26 % | $58,37 | $59,07 | $57,92 | 2,00M |
| 2026-08-19 | $58,55 | +0,97 % | $58,57 | $59,85 | $58,47 | 2,87M |
| 2026-08-18 | $57,99 | -1,06 % | $58,83 | $58,95 | $57,60 | 3,48M |
| 2026-08-17 | $58,61 | +0,76 % | $57,67 | $58,66 | $57,28 | 3,29M |
| 2026-08-14 | $58,17 | +3,16 % | $57,75 | $58,98 | $57,68 | 3,63M |
| 2026-08-13 | $56,39 | +1,04 % | $56,40 | $56,99 | $56,22 | 2,09M |
| 2026-08-12 | $55,81 | -1,10 % | $56,10 | $56,60 | $55,65 | 2,15M |
| 2026-08-11 | $56,43 | -1,28 % | $56,82 | $56,91 | $55,88 | 2,59M |
| 2026-08-10 | $57,16 | -1,52 % | $57,81 | $58,28 | $57,10 | 2,47M |
| 2026-08-07 | $58,04 | -0,85 % | $58,67 | $58,77 | $57,86 | 2,57M |
| 2026-08-06 | $58,54 | +0,60 % | $58,65 | $58,84 | $57,69 | 2,57M |
| 2026-08-05 | $58,19 | -0,94 % | $59,00 | $59,04 | $58,09 | 2,88M |
| 2026-08-04 | $58,74 | -1,46 % | $59,55 | $59,75 | $57,97 | 4,63M |
| 2026-08-03 | $59,61 | +2,85 % | $55,89 | $59,91 | $54,53 | 5,81M |
| 2026-07-31 | $57,96 | -4,44 % | $59,91 | $60,64 | $57,67 | 5,26M |
| 2026-07-30 | $60,65 | -0,64 % | $60,54 | $60,91 | $60,08 | 2,43M |
| 2026-07-29 | $61,04 | -0,23 % | $60,82 | $61,54 | $60,74 | 3,00M |
| 2026-07-28 | $61,18 | +0,77 % | $61,60 | $63,03 | $61,00 | 4,48M |
| 2026-07-27 | $60,71 | +5,67 % | $60,27 | $61,75 | $59,59 | 5,39M |
| 2026-07-24 | $57,45 | +1,23 % | $57,02 | $57,51 | $56,66 | 2,13M |
| 2026-07-23 | $56,75 | -0,54 % | $56,49 | $56,78 | $56,19 | 2,66M |
| 2026-07-22 | $57,06 | +0,02 % | $57,51 | $57,70 | $56,97 | 1,75M |
| 2026-07-21 | $57,05 | -1,64 % | $57,71 | $58,14 | $56,96 | 2,26M |
| 2026-07-20 | $58,00 | +0,40 % | $57,58 | $58,28 | $57,51 | 2,52M |
| 2026-07-17 | $57,77 | -0,10 % | $58,41 | $59,18 | $57,22 | 2,92M |
| 2026-07-16 | $57,83 | +0,63 % | $57,88 | $58,63 | $57,74 | 3,27M |
| 2026-07-15 | $57,47 | -0,02 % | $57,44 | $58,17 | $57,32 | 2,96M |
| 2026-07-14 | $57,48 | -0,76 % | $57,42 | $57,78 | $57,28 | 2,10M |
| 2026-07-13 | $57,92 | +0,16 % | $58,20 | $58,70 | $57,69 | 2,52M |
| 2026-07-10 | $57,83 | +0,21 % | $57,65 | $58,12 | $57,22 | 2,93M |
| 2026-07-09 | $57,71 | -1,01 % | $58,01 | $58,17 | $57,43 | 2,81M |
| 2026-07-08 | $58,30 | -0,88 % | $59,01 | $59,31 | $58,15 | 3,42M |
| 2026-07-07 | $58,82 | +0,12 % | $59,60 | $60,13 | $58,75 | 2,32M |
| 2026-07-06 | $58,75 | -0,24 % | $58,82 | $59,00 | $58,03 | 2,53M |
| 2026-07-02 | $58,89 | +0,79 % | $57,66 | $58,99 | $57,66 | 2,17M |
| 2026-07-01 | $58,43 | +2,06 % | $57,67 | $59,11 | $57,61 | 2,48M |
| 2026-06-30 | $57,25 | -2,39 % | $58,53 | $58,53 | $56,44 | 4,21M |
| 2026-06-29 | $58,65 | +0,17 % | $58,62 | $58,84 | $58,05 | 3,48M |
| 2026-06-26 | $58,55 | +1,30 % | $58,38 | $58,99 | $57,97 | 4,61M |
| 2026-06-25 | $57,80 | -0,02 % | $57,79 | $58,45 | $57,40 | 2,49M |
| 2026-06-24 | $57,81 | +0,68 % | $57,80 | $58,30 | $57,51 | 3,27M |
| 2026-06-23 | $57,42 | +3,44 % | $56,16 | $57,56 | $56,16 | 3,62M |
| 2026-06-22 | $55,51 | +0,09 % | $55,31 | $56,01 | $55,22 | 3,47M |
| 2026-06-18 | $55,46 | -1,32 % | $55,70 | $56,43 | $54,63 | 7,34M |
| 2026-06-17 | $56,20 | -1,82 % | $56,77 | $57,09 | $55,79 | 3,28M |
| 2026-06-16 | $57,24 | -0,10 % | $57,42 | $57,94 | $56,88 | 2,20M |
| 2026-06-15 | $57,30 | -0,23 % | $57,29 | $57,50 | $56,66 | 3,56M |
| 2026-06-12 | $57,43 | +3,22 % | $56,13 | $57,92 | $56,08 | 4,47M |
| 2026-06-11 | $55,64 | -0,87 % | $55,97 | $56,52 | $55,51 | 3,60M |
| 2026-06-10 | $56,13 | -0,60 % | $57,00 | $57,11 | $55,75 | 3,28M |
| 2026-06-09 | $56,47 | -0,91 % | $56,85 | $57,30 | $56,17 | 3,77M |
| 2026-06-08 | $56,99 | -2,96 % | $58,13 | $58,59 | $56,70 | 4,38M |
| 2026-06-05 | $58,73 | +3,25 % | $57,41 | $59,55 | $56,99 | 4,51M |
| 2026-06-04 | $56,88 | -0,37 % | $57,49 | $58,09 | $56,25 | 8,49M |
| 2026-06-03 | $57,09 | -4,20 % | $59,45 | $60,20 | $56,15 | 5,09M |
| 2026-06-02 | $59,59 | -0,57 % | $60,07 | $60,35 | $59,57 | 3,47M |
| 2026-06-01 | $59,93 | -1,79 % | $60,27 | $60,79 | $59,56 | 3,62M |
| 2026-05-29 | $61,02 | -1,58 % | $61,80 | $62,40 | $60,85 | 4,35M |
| 2026-05-28 | $62,00 | -6,09 % | $63,68 | $64,22 | $61,98 | 3,78M |
| 2026-05-27 | $66,02 | +1,37 % | $65,55 | $66,86 | $65,55 | 2,14M |
| 2026-05-26 | $65,13 | +0,12 % | $65,01 | $65,76 | $64,73 | 2,38M |
| 2026-05-22 | $65,05 | -2,14 % | $66,48 | $66,96 | $65,02 | 2,03M |