64,620€
-1,43%
Echtzeit-Aktienkurs New York Times Co.
Bid:
Ask:
Aktienkurse zur New York Times Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 65,56 | 65,86 | 64,59 | 64,64 | -1,40% | 53,00 |
| 11.11.2026 | 64,89 | 65,64 | 64,34 | 65,56 | 0,77% | 200,00 |
| 10.11.2026 | 64,33 | 65,22 | 63,11 | 65,06 | 1,18% | 451,00 |
| 09.11.2026 | 61,28 | 64,37 | 60,66 | 64,30 | 4,79% | 300,00 |
| 06.11.2026 | 58,41 | 61,44 | 58,15 | 61,36 | 5,00% | 309,00 |
| 05.11.2026 | 59,15 | 60,69 | 57,89 | 58,44 | -1,32% | 280,00 |
| 04.11.2026 | 59,76 | 63,36 | 57,48 | 59,22 | -1,40% | 218,00 |
| 03.11.2026 | 62,50 | 62,59 | 59,86 | 60,06 | -3,93% | 315,00 |
| 02.11.2026 | 62,69 | 63,54 | 61,96 | 62,52 | -0,57% | - |
| 30.10.2026 | 61,95 | 63,32 | 61,83 | 62,88 | 1,35% | 130,00 |
| 29.10.2026 | 62,08 | 62,89 | 61,82 | 62,04 | 0,10% | 240,00 |
| 28.10.2026 | 62,77 | 62,79 | 61,64 | 61,98 | -1,21% | 1.000,00 |
| 27.10.2026 | 63,31 | 63,49 | 62,32 | 62,74 | -0,76% | 154,00 |
| 26.10.2026 | 62,13 | 63,94 | 62,09 | 63,22 | 2,23% | 15,00 |
| 23.10.2026 | 61,94 | 62,43 | 61,36 | 61,84 | -0,13% | 51,00 |
| 22.10.2026 | 61,13 | 62,20 | 61,08 | 61,92 | 1,08% | - |
| 21.10.2026 | 62,01 | 62,04 | 60,99 | 61,26 | -1,10% | 95,00 |
| 20.10.2026 | 60,60 | 62,22 | 60,59 | 61,94 | 2,01% | 102,00 |
| 19.10.2026 | 60,42 | 60,96 | 60,15 | 60,72 | 0,63% | 6,00 |
| 16.10.2026 | 61,44 | 62,12 | 60,21 | 60,34 | -1,82% | 286,00 |
| 15.10.2026 | 61,70 | 61,91 | 61,35 | 61,46 | 2,13% | - |
| 14.10.2026 | 59,68 | 60,52 | 59,66 | 60,18 | 0,74% | 116,00 |
| 13.10.2026 | 59,37 | 60,71 | 59,04 | 59,74 | 0,81% | 56,00 |
| 12.10.2026 | 59,21 | 60,42 | 59,02 | 59,26 | 0,07% | 48,00 |
| 09.10.2026 | 59,33 | 59,77 | 58,37 | 59,22 | -0,30% | 159,00 |
| 08.10.2026 | 57,94 | 59,47 | 57,83 | 59,40 | 2,48% | 519,00 |
| 07.10.2026 | 56,89 | 58,01 | 56,68 | 57,96 | 1,79% | - |
| 06.10.2026 | 57,14 | 57,26 | 56,17 | 56,94 | -0,18% | 292,00 |
| 05.10.2026 | 56,04 | 57,45 | 55,46 | 57,04 | 2,37% | 238,00 |
| 02.10.2026 | 56,62 | 56,62 | 52,44 | 55,72 | -1,21% | 2.783,00 |
| 01.10.2026 | 56,33 | 56,85 | 55,96 | 56,40 | 0,28% | 1.347,00 |
| 30.09.2026 | 54,95 | 56,88 | 54,84 | 56,24 | 2,29% | 812,00 |
| 29.09.2026 | 56,50 | 56,75 | 54,46 | 54,98 | -3,20% | 1.483,00 |
| 28.09.2026 | 56,06 | 56,99 | 55,12 | 56,80 | 1,36% | 15,00 |
| 25.09.2026 | 55,71 | 56,91 | 54,89 | 56,04 | 0,39% | 192,00 |
| 24.09.2026 | 54,66 | 56,15 | 54,41 | 55,82 | 2,61% | 558,00 |
| 23.09.2026 | 57,29 | 57,62 | 54,28 | 54,40 | -4,54% | 251,00 |
| 22.09.2026 | 61,55 | 61,77 | 55,55 | 56,99 | -7,36% | 944,00 |
| 21.09.2026 | 61,22 | 61,72 | 60,47 | 61,52 | 0,61% | 30,00 |
| 18.09.2026 | 60,91 | 61,49 | 60,44 | 61,15 | 0,39% | 63,00 |
| 17.09.2026 | 63,20 | 63,39 | 60,68 | 60,91 | -3,75% | 939,00 |
| 16.09.2026 | 62,13 | 63,92 | 61,86 | 63,28 | 1,82% | 28,00 |
| 15.09.2026 | 61,00 | 63,62 | 60,48 | 62,15 | 2,02% | 481,00 |
| 14.09.2026 | 57,85 | 61,04 | 57,81 | 60,92 | 5,58% | 205,00 |
| 11.09.2026 | 57,35 | 57,84 | 56,69 | 57,70 | 0,59% | 960,00 |
| 10.09.2026 | 57,23 | 57,64 | 56,76 | 57,36 | 0,19% | - |
| 09.09.2026 | 58,37 | 58,46 | 56,52 | 57,25 | -2,09% | - |
| 08.09.2026 | 57,69 | 58,71 | 56,94 | 58,47 | 1,19% | 541,00 |
| 07.09.2026 | 57,92 | 57,94 | 57,74 | 57,78 | -0,28% | 18,00 |
| 04.09.2026 | 57,70 | 58,55 | 57,15 | 57,94 | 0,43% | 1.000,00 |
| 03.09.2026 | 58,31 | 59,08 | 57,65 | 57,69 | -1,20% | 105,00 |
| 02.09.2026 | 58,52 | 59,15 | 58,05 | 58,39 | -0,10% | 2.090,00 |
| 01.09.2026 | 57,95 | 59,15 | 57,93 | 58,45 | 0,92% | 24,00 |
| 31.08.2026 | 58,82 | 58,84 | 57,82 | 57,92 | -1,63% | 13,00 |
| 28.08.2026 | 58,49 | 59,18 | 58,41 | 58,88 | 0,70% | 58,00 |
| 27.08.2026 | 58,75 | 58,84 | 57,75 | 58,47 | -0,22% | 30,00 |
| 26.08.2026 | 58,83 | 59,79 | 58,55 | 58,60 | 0,14% | 915,00 |
| 25.08.2026 | 57,91 | 58,93 | 57,57 | 58,52 | 1,12% | 255,00 |
| 24.08.2026 | 56,35 | 58,21 | 56,26 | 57,87 | 2,86% | 979,00 |
| 21.08.2026 | 55,87 | 56,86 | 55,79 | 56,26 | 0,59% | 848,00 |
| 20.08.2026 | 55,91 | 56,25 | 55,52 | 55,93 | -1,24% | 166,00 |
| 19.08.2026 | 56,14 | 57,15 | 55,81 | 56,63 | -14,23% | - |
| 05.05.2026 | 66,99 | 67,52 | 65,97 | 66,03 | -1,31% | 549,00 |
| 04.05.2026 | 67,04 | 67,63 | 66,51 | 66,90 | -0,69% | 384,00 |
| 30.04.2026 | 67,70 | 68,13 | 67,15 | 67,37 | -0,40% | 757,00 |
| 29.04.2026 | 67,07 | 67,76 | 66,43 | 67,64 | 0,98% | 129,00 |
| 28.04.2026 | 67,95 | 68,66 | 66,63 | 66,98 | -1,32% | 427,00 |
| 27.04.2026 | 68,98 | 69,74 | 67,84 | 67,88 | -1,60% | 612,00 |
| 24.04.2026 | 68,88 | 69,15 | 67,70 | 68,98 | 0,20% | 246,00 |
| 23.04.2026 | 68,65 | 69,62 | 68,61 | 68,85 | 0,20% | 74,00 |
| 22.04.2026 | 69,55 | 69,90 | 68,55 | 68,71 | -1,21% | 3.113,00 |
| 21.04.2026 | 68,24 | 69,66 | 67,84 | 69,55 | 2,04% | 1.051,00 |
| 20.04.2026 | 67,51 | 68,20 | 67,03 | 68,16 | 0,93% | 1.724,00 |
| 17.04.2026 | 66,03 | 67,56 | 64,27 | 67,54 | 2,16% | 819,00 |
| 16.04.2026 | 68,71 | 69,01 | 65,32 | 66,11 | -3,79% | 1.272,00 |
| 15.04.2026 | 68,40 | 69,25 | 67,81 | 68,72 | 0,42% | 3.455,00 |
| 14.04.2026 | 67,48 | 68,45 | 66,69 | 68,43 | 1,33% | 1.409,00 |
| 13.04.2026 | 67,52 | 67,78 | 66,44 | 67,53 | 0,16% | 2.186,00 |
| 10.04.2026 | 70,76 | 70,79 | 67,26 | 67,43 | -4,35% | 373,00 |
| 09.04.2026 | 72,63 | 73,18 | 69,72 | 70,49 | -2,96% | 8.861,00 |
| 08.04.2026 | 75,03 | 75,15 | 71,68 | 72,64 | -1,94% | 866,00 |
| 07.04.2026 | 73,81 | 75,19 | 73,52 | 74,08 | -0,26% | 279,00 |
| 02.04.2026 | 73,64 | 74,65 | 73,53 | 74,27 | 0,81% | 190,00 |
| 01.04.2026 | 72,22 | 73,72 | 71,81 | 73,67 | 1,62% | 283,00 |
| 31.03.2026 | 72,75 | 73,41 | 71,90 | 72,50 | -0,17% | 748,00 |
| 30.03.2026 | 71,70 | 73,08 | 71,70 | 72,62 | 1,00% | 362,00 |
| 27.03.2026 | 71,96 | 72,08 | 71,44 | 71,90 | -0,06% | 15,00 |
| 26.03.2026 | 73,58 | 74,02 | 71,87 | 71,95 | -2,34% | 436,00 |
| 25.03.2026 | 72,68 | 73,94 | 72,49 | 73,67 | 1,55% | 658,00 |
| 24.03.2026 | 71,15 | 73,01 | 70,77 | 72,55 | 1,93% | 203,00 |
| 23.03.2026 | 69,86 | 71,64 | 68,45 | 71,17 | 1,69% | 375,00 |
| 20.03.2026 | 70,03 | 71,18 | 69,53 | 69,99 | -0,29% | 342,00 |
| 19.03.2026 | 70,19 | 70,90 | 69,79 | 70,20 | 0,09% | 1.363,00 |
| 18.03.2026 | 69,63 | 70,22 | 69,31 | 70,13 | 0,87% | 7.052,00 |
| 17.03.2026 | 69,39 | 70,08 | 69,20 | 69,53 | 0,35% | 2.169,00 |
| 16.03.2026 | 69,48 | 70,05 | 69,18 | 69,28 | -0,24% | 1.103,00 |
| 13.03.2026 | 68,00 | 69,50 | 67,79 | 69,45 | 2,42% | 940,00 |
| 12.03.2026 | 67,53 | 68,22 | 67,36 | 67,81 | 0,36% | 126,00 |
| 11.03.2026 | 67,97 | 68,13 | 67,48 | 67,57 | -0,50% | 17,00 |
| 10.03.2026 | 69,43 | 70,22 | 67,43 | 67,91 | -2,18% | 301,00 |