Deutsche Märkte geschlossen

Tyson Foods, Inc. (TSN)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
65,72+0,23 (+0,35%)
Börsenschluss: 04:00PM EST
65,62 -0,10 (-0,15%)
Nachbörse: 07:38PM EST
Zeitraum:
27. Jan. 2022 - 27. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 202365,4865,7364,6065,7265,722.697.791
26. Jan. 202365,8465,9164,8665,4965,491.651.000
25. Jan. 202364,9465,9464,7565,8165,812.133.600
24. Jan. 202366,0074,0765,0665,2465,242.053.300
23. Jan. 202364,9666,3464,7366,1566,152.569.000
20. Jan. 202363,6864,7263,2064,7064,702.603.600
19. Jan. 202363,6463,8363,0163,4963,492.136.300
18. Jan. 202365,2865,7463,8263,8763,872.213.000
17. Jan. 202364,9865,7864,9865,3665,362.580.300
13. Jan. 202364,4865,0264,3964,9864,982.132.000
12. Jan. 202366,0466,2664,8064,8364,831.975.700
11. Jan. 202365,8666,0264,8565,8165,812.142.000
10. Jan. 202366,0066,0165,1365,5865,582.030.700
09. Jan. 202366,1566,7965,7165,7165,712.153.800
06. Jan. 202364,8466,3464,6966,0766,072.387.200
05. Jan. 202364,4464,6763,8564,3664,362.868.000
04. Jan. 202364,0164,8463,8964,5164,513.380.300
03. Jan. 202362,9563,8562,5263,6063,603.444.600
30. Dez. 202261,6862,2561,4562,2562,252.182.900
29. Dez. 202261,2562,0761,1861,7961,791.737.000
28. Dez. 202261,6861,9961,0961,1961,191.352.100
27. Dez. 202261,3661,8560,9061,6961,691.707.900
23. Dez. 202260,9661,4060,7661,3561,351.303.100
22. Dez. 202260,3360,9059,3860,8860,882.402.300
21. Dez. 202261,6361,9160,6560,7660,763.078.100
20. Dez. 202260,6061,6660,6061,3861,382.908.500
19. Dez. 202261,7862,0760,5160,8160,814.014.300
16. Dez. 202261,9362,4661,0561,8461,845.231.500
15. Dez. 202263,8764,1162,4462,5762,573.535.700
14. Dez. 202264,6265,1163,9064,3564,352.983.000
13. Dez. 202265,1566,0864,3564,5864,582.618.200
12. Dez. 202263,6864,6063,1064,5364,532.630.500
09. Dez. 202263,4564,4163,3163,7563,752.311.600
08. Dez. 202263,5564,2863,5063,8663,863.188.700
07. Dez. 202264,0164,7963,7163,7463,743.476.700
06. Dez. 202264,4464,7763,7764,1564,154.098.200
05. Dez. 202265,4265,5864,3164,7764,772.464.400
02. Dez. 202265,1066,1364,9166,0266,022.896.600
01. Dez. 202266,6166,6164,9465,4865,482.605.500
30. Nov. 202265,9666,3264,5866,2866,283.600.400
30. Nov. 20220.48 Dividende
29. Nov. 202265,5566,6365,0766,4565,973.505.700
28. Nov. 202265,8766,7064,7965,5365,064.496.600
25. Nov. 202267,2767,8767,2267,3366,842.009.700
23. Nov. 202267,1267,3366,7267,1466,662.230.700
22. Nov. 202267,1367,8766,7867,3266,835.249.300
21. Nov. 202265,6366,7965,0466,7566,274.043.500
18. Nov. 202266,0066,1564,3365,5265,053.592.900
17. Nov. 202264,1765,4864,1765,3964,923.187.000
16. Nov. 202264,4865,3864,0964,5364,063.867.700
15. Nov. 202265,6965,9663,9664,3463,883.819.900
14. Nov. 202267,5968,7664,7264,8364,365.535.600
11. Nov. 202266,5667,5265,5867,4166,924.794.400
10. Nov. 202265,6166,8865,2966,4665,984.080.200
09. Nov. 202265,5266,1163,6264,1163,655.160.700
08. Nov. 202267,3168,6767,0767,7367,242.103.700
07. Nov. 202267,4868,0266,0367,2666,774.330.600
04. Nov. 202267,3768,0166,3867,3066,812.240.700
03. Nov. 202266,9267,0666,2266,5666,081.884.400
02. Nov. 202267,7469,0267,3967,4466,951.688.000
01. Nov. 202268,8569,0767,8268,0067,511.584.900
31. Okt. 202268,6369,0368,0968,3567,862.302.000
28. Okt. 202267,6568,8767,5168,6468,141.687.500
27. Okt. 202268,0968,5867,1867,3966,902.129.400
26. Okt. 202267,4068,4367,3567,8267,331.969.900
25. Okt. 202265,1267,3765,0567,0366,553.848.000
24. Okt. 202265,5166,1864,7965,1264,653.942.900
21. Okt. 202264,4665,2964,1665,1264,652.308.600
20. Okt. 202265,2466,0164,4764,6064,131.912.800
19. Okt. 202265,8566,2064,6465,0264,552.212.800
18. Okt. 202266,6566,7965,2965,7065,232.066.500
17. Okt. 202265,8666,4565,5365,8165,332.621.900
14. Okt. 202265,8666,7364,5364,8464,372.346.600
13. Okt. 202263,2565,8762,9465,4564,982.781.400
12. Okt. 202264,2164,5263,6863,7863,322.197.700
11. Okt. 202264,0364,9463,4363,9563,492.505.400
10. Okt. 202264,2164,8563,8664,1063,642.036.300
07. Okt. 202265,1565,2163,4463,8963,432.766.300
06. Okt. 202266,0766,2765,1165,5265,052.807.000
05. Okt. 202267,1467,3065,9066,6466,162.645.300
04. Okt. 202267,0868,2867,0067,4666,973.710.300
03. Okt. 202266,3866,7565,5266,7266,243.448.900
30. Sept. 202266,8367,3165,8565,9365,452.494.900
29. Sept. 202267,9968,0666,2266,8566,372.506.100
28. Sept. 202268,6468,9067,6568,5968,092.833.000
27. Sept. 202269,4070,0767,9668,5668,062.006.100
26. Sept. 202269,8169,8768,5968,9568,451.554.500
23. Sept. 202270,2570,5568,9969,9469,431.888.400
22. Sept. 202271,6171,6770,7671,0170,501.607.000
21. Sept. 202272,3772,8371,3071,3270,801.473.600
20. Sept. 202272,0072,2171,2171,8371,311.517.300
19. Sept. 202271,8572,5271,7472,4471,921.299.200
16. Sept. 202271,8672,2871,4172,0171,492.992.300
15. Sept. 202272,2773,3071,8172,1071,582.014.900
14. Sept. 202273,1673,3071,6872,2971,772.221.200
13. Sept. 202273,7974,4073,0573,2372,702.183.300
12. Sept. 202275,8576,2375,4675,5675,012.534.600
09. Sept. 202274,5276,0074,1475,5775,022.063.300
08. Sept. 202272,9974,2072,6673,9473,412.190.400
07. Sept. 202272,8474,2772,1873,8873,351.983.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...