Deutsche Märkte öffnen in 38 Minuten

Tyson Foods, Inc. (TSN)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
68,56-0,39 (-0,57%)
Börsenschluss: 04:00PM EDT
68,95 +0,39 (+0,57%)
Nachbörse: 07:44PM EDT
Zeitraum:
28. Sept. 2021 - 28. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Sept. 202269,4070,0767,9668,5668,562.006.100
26. Sept. 202269,8169,8768,5968,9568,951.554.500
23. Sept. 202270,2570,5568,9969,9469,941.888.400
22. Sept. 202271,6171,6770,7671,0171,011.607.000
21. Sept. 202272,3772,8371,3071,3271,321.473.600
20. Sept. 202272,0072,2171,2171,8371,831.517.300
19. Sept. 202271,8572,5271,7472,4472,441.299.200
16. Sept. 202271,8672,2871,4172,0172,012.986.800
15. Sept. 202272,2773,3071,8172,1072,102.014.900
14. Sept. 202273,1673,3071,6872,2972,292.221.200
13. Sept. 202273,7974,4073,0573,2373,232.183.300
12. Sept. 202275,8576,2375,4675,5675,562.534.600
09. Sept. 202274,5276,0074,1475,5775,572.063.300
08. Sept. 202272,9974,2072,6673,9473,942.190.400
07. Sept. 202272,8474,2772,1873,8873,881.983.900
06. Sept. 202275,0275,0272,9473,0673,062.203.500
02. Sept. 202275,4076,1374,2674,6274,621.867.200
01. Sept. 202275,0375,2373,9274,8274,822.683.100
31. Aug. 202276,0976,4375,3375,3875,382.237.400
31. Aug. 20220.46 Dividende
30. Aug. 202277,6477,9176,2376,7476,283.044.700
29. Aug. 202277,7878,3477,1777,6677,191.498.300
26. Aug. 202280,1780,3678,2478,3177,841.357.500
25. Aug. 202279,6580,6979,4280,0479,561.456.100
24. Aug. 202279,9879,9978,8079,5379,051.632.900
23. Aug. 202280,3280,4179,5079,8379,351.319.400
22. Aug. 202281,2081,2480,0580,4579,971.245.600
19. Aug. 202281,8282,0381,3481,7581,261.161.500
18. Aug. 202280,9982,0080,5281,7881,291.248.400
17. Aug. 202281,9482,0580,8181,0980,601.782.200
16. Aug. 202282,2082,4981,7682,0981,601.743.400
15. Aug. 202281,6382,1781,2182,0581,561.528.300
12. Aug. 202280,9181,8580,8181,7981,301.516.800
11. Aug. 202279,7881,7779,6580,6980,212.149.200
10. Aug. 202280,3480,6079,2879,3678,882.561.100
09. Aug. 202280,2281,2079,6579,9279,443.350.400
08. Aug. 202282,3183,0878,6880,1079,629.660.500
05. Aug. 202286,4787,7785,9887,4586,931.847.000
04. Aug. 202287,2387,6486,4886,5786,051.287.700
03. Aug. 202287,5887,8786,7987,5687,041.053.200
02. Aug. 202288,3988,4987,2187,5186,991.078.200
01. Aug. 202287,8688,7687,7288,1787,641.339.200
29. Juli 202287,0488,1486,6588,0187,481.443.400
28. Juli 202285,7287,5585,6087,2086,681.399.200
27. Juli 202284,3885,9183,1985,6885,171.211.900
26. Juli 202283,1284,4083,0784,2183,711.349.800
25. Juli 202282,2983,7782,0683,6983,191.677.200
22. Juli 202282,6983,0081,6482,0881,591.335.100
21. Juli 202281,5882,3781,3882,2281,731.252.000
20. Juli 202282,3482,6581,4982,3581,861.650.700
19. Juli 202282,6883,6682,6883,5083,001.402.300
18. Juli 202282,1983,1181,6581,8881,391.367.600
15. Juli 202282,5482,8881,7181,9381,441.920.800
14. Juli 202281,2482,3180,8881,5481,051.732.600
13. Juli 202282,3283,4881,6283,0382,531.518.300
12. Juli 202281,5283,6081,1582,7282,222.299.100
11. Juli 202283,5584,2981,7481,8181,322.510.900
08. Juli 202286,1786,4084,0784,1183,611.874.400
07. Juli 202285,9886,5085,3486,0785,551.729.400
06. Juli 202285,8886,4884,5385,6885,171.480.600
05. Juli 202284,2086,0082,7385,7985,282.572.000
01. Juli 202285,8985,8984,1185,2584,741.666.500
30. Juni 202285,5586,6985,4086,0685,541.573.700
29. Juni 202285,9586,7384,8586,3085,781.213.900
28. Juni 202286,2586,9585,3985,6285,111.207.400
27. Juni 202285,7086,0385,0785,8185,301.315.900
24. Juni 202284,4486,1283,7685,8085,292.292.000
23. Juni 202284,2985,1283,4583,9683,461.184.800
22. Juni 202283,9484,1582,9183,8183,311.719.700
21. Juni 202283,9984,5983,3684,0183,511.688.200
17. Juni 202282,6183,5581,8083,0782,573.493.000
16. Juni 202283,2183,3281,7882,5582,062.033.100
15. Juni 202284,3586,0383,4084,1183,611.979.000
14. Juni 202283,4484,5283,2083,9283,422.132.500
13. Juni 202283,3284,4182,5683,3182,811.778.200
10. Juni 202284,2284,8584,0284,1483,641.623.100
09. Juni 202287,4087,5085,2885,3184,801.776.400
08. Juni 202288,0088,3087,1687,3186,79948.200
07. Juni 202286,6092,3286,5388,3887,851.481.900
06. Juni 202287,8888,5687,0687,4886,961.322.300
03. Juni 202287,5588,2587,0787,4186,891.474.400
02. Juni 202288,0888,0885,5888,0187,482.500.400
01. Juni 202289,5989,9587,7088,1487,612.124.300
31. Mai 202290,3090,4488,7589,6189,074.010.100
31. Mai 20220.46 Dividende
27. Mai 202289,9091,0589,8491,0490,041.761.700
26. Mai 202289,3290,5989,3289,7688,771.941.800
25. Mai 202288,9489,5888,4489,0688,081.543.600
24. Mai 202287,1688,8786,8688,7587,771.993.000
23. Mai 202286,6088,3286,4287,3486,381.982.100
20. Mai 202285,0085,7883,9285,2884,344.322.900
19. Mai 202284,0085,6482,9584,1283,192.783.800
18. Mai 202290,9691,0384,1184,7583,824.041.700
17. Mai 202290,9092,3489,7591,7790,761.382.600
16. Mai 202290,0191,2490,0190,7989,791.641.700
13. Mai 202289,7190,3689,0890,0089,011.825.100
12. Mai 202290,4090,5488,3389,5488,551.831.300
11. Mai 202292,5092,8489,9690,2089,212.650.000
10. Mai 202293,4294,7791,4392,0991,083.243.300
09. Mai 202292,6593,0889,8692,8491,823.452.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...