68,185€
-0,26%
Echtzeit-Aktienkurs New York Times Co.
Bid:
Ask:
Aktienkurse zur New York Times Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 68,71 | 69,87 | 68,47 | 69,43 | 0,27% | 126,00 |
| 06.03.2026 | 70,80 | 71,46 | 67,43 | 69,24 | -1,92% | 540,00 |
| 05.03.2026 | 69,40 | 71,38 | 69,26 | 70,60 | 1,47% | 231,00 |
| 04.03.2026 | 69,82 | 70,53 | 68,98 | 69,57 | -0,75% | 1.220,00 |
| 03.03.2026 | 68,70 | 70,16 | 67,92 | 70,10 | 1,90% | 546,00 |
| 02.03.2026 | 67,51 | 69,20 | 67,19 | 68,79 | 1,88% | 660,00 |
| 27.02.2026 | 66,83 | 67,63 | 66,19 | 67,52 | 1,06% | 1.905,00 |
| 26.02.2026 | 65,47 | 67,36 | 65,10 | 66,81 | 1,91% | 1.184,00 |
| 25.02.2026 | 64,24 | 66,27 | 63,93 | 65,56 | 1,79% | 859,00 |
| 24.02.2026 | 64,04 | 64,49 | 62,66 | 64,41 | 0,81% | 438,00 |
| 23.02.2026 | 66,13 | 67,31 | 62,85 | 63,89 | -3,45% | 947,00 |
| 20.02.2026 | 64,43 | 66,39 | 64,42 | 66,17 | 3,21% | 1.435,00 |
| 19.02.2026 | 65,32 | 66,11 | 64,05 | 64,12 | 0,02% | 1.000,00 |
| 18.02.2026 | 64,51 | 64,93 | 61,95 | 64,10 | -0,53% | 663,00 |
| 17.02.2026 | 61,57 | 64,96 | 61,54 | 64,44 | 4,68% | 715,00 |
| 16.02.2026 | 61,51 | 61,61 | 61,49 | 61,56 | 0,18% | 15,00 |
| 13.02.2026 | 61,07 | 62,32 | 60,82 | 61,45 | 0,89% | 1.150,00 |
| 12.02.2026 | 60,17 | 61,08 | 59,70 | 60,91 | 1,26% | 154,00 |
| 11.02.2026 | 59,39 | 60,18 | 59,08 | 60,15 | 1,13% | - |
| 10.02.2026 | 57,68 | 59,51 | 57,60 | 59,48 | 3,19% | - |
| 09.02.2026 | 57,46 | 58,34 | 57,12 | 57,64 | 0,00% | 139,00 |
| 06.02.2026 | 58,53 | 59,11 | 57,56 | 57,64 | -1,59% | 417,00 |
| 05.02.2026 | 57,26 | 58,92 | 56,92 | 58,57 | 2,18% | - |
| 04.02.2026 | 61,28 | 61,31 | 49,95 | 57,32 | -6,19% | 1.072,00 |
| 03.02.2026 | 62,39 | 62,54 | 61,01 | 61,10 | -2,21% | 588,00 |
| 02.02.2026 | 61,72 | 62,73 | 61,46 | 62,48 | 1,00% | 242,00 |
| 30.01.2026 | 61,43 | 62,08 | 61,19 | 61,86 | 1,06% | 384,00 |
| 29.01.2026 | 60,49 | 61,25 | 60,49 | 61,21 | 0,81% | 14,00 |
| 28.01.2026 | 60,72 | 61,50 | 60,58 | 60,72 | 0,36% | - |
| 27.01.2026 | 61,39 | 61,49 | 60,17 | 60,50 | -1,35% | 90,00 |
| 26.01.2026 | 60,92 | 61,37 | 60,64 | 61,33 | 0,39% | 137,00 |
| 23.01.2026 | 60,70 | 61,13 | 60,42 | 61,09 | 0,79% | 108,00 |
| 22.01.2026 | 60,64 | 61,08 | 60,39 | 60,61 | -0,12% | 1.750,00 |
| 21.01.2026 | 60,03 | 60,89 | 59,69 | 60,68 | 1,20% | 204,00 |
| 20.01.2026 | 60,79 | 61,36 | 59,67 | 59,96 | -2,03% | 573,00 |
| 19.01.2026 | 61,31 | 61,43 | 61,14 | 61,20 | -0,73% | 15,00 |
| 16.01.2026 | 61,65 | 61,72 | 61,29 | 61,65 | -0,02% | 80,00 |
| 15.01.2026 | 61,69 | 62,35 | 61,49 | 61,66 | 0,10% | 840,00 |
| 14.01.2026 | 61,21 | 61,83 | 61,07 | 61,60 | 0,57% | 31,00 |
| 13.01.2026 | 60,51 | 61,39 | 60,34 | 61,25 | 1,32% | - |
| 12.01.2026 | 60,83 | 61,10 | 60,15 | 60,45 | -1,00% | 40,00 |
| 09.01.2026 | 61,52 | 61,71 | 61,00 | 61,06 | -0,67% | 407,00 |
| 08.01.2026 | 60,98 | 61,61 | 60,93 | 61,47 | 0,70% | 56,00 |
| 07.01.2026 | 59,34 | 61,04 | 59,31 | 61,04 | 2,81% | 308,00 |
| 06.01.2026 | 59,58 | 59,93 | 59,13 | 59,37 | -0,74% | 96,00 |
| 05.01.2026 | 59,74 | 60,20 | 59,08 | 59,81 | 0,39% | 154,00 |
| 02.01.2026 | 59,21 | 59,65 | 58,44 | 59,58 | 0,76% | 458,00 |
| 30.12.2025 | 59,07 | 59,13 | 59,03 | 59,13 | 0,08% | 14,00 |
| 29.12.2025 | 59,62 | 59,86 | 58,90 | 59,08 | -1,47% | 43,00 |
| 23.12.2025 | 59,91 | 60,29 | 59,75 | 59,96 | 0,02% | - |
| 22.12.2025 | 60,45 | 60,45 | 59,77 | 59,95 | -0,84% | 15,00 |
| 19.12.2025 | 60,33 | 60,63 | 60,09 | 60,46 | 0,37% | 1.062,00 |
| 18.12.2025 | 59,19 | 60,41 | 59,04 | 60,24 | 1,74% | 578,00 |
| 17.12.2025 | 57,45 | 59,35 | 57,37 | 59,21 | 3,39% | 290,00 |
| 16.12.2025 | 57,43 | 57,79 | 56,68 | 57,27 | -0,37% | - |
| 15.12.2025 | 57,95 | 58,03 | 57,46 | 57,48 | -0,71% | 312,00 |
| 12.12.2025 | 57,73 | 58,11 | 57,54 | 57,89 | 0,21% | - |
| 11.12.2025 | 57,76 | 58,29 | 57,52 | 57,77 | -0,21% | 150,00 |
| 10.12.2025 | 56,17 | 58,15 | 56,04 | 57,89 | 2,82% | 319,00 |
| 09.12.2025 | 56,03 | 56,47 | 55,74 | 56,30 | 0,39% | 15,00 |
| 08.12.2025 | 55,55 | 56,11 | 55,00 | 56,08 | 0,86% | 300,00 |
| 05.12.2025 | 54,91 | 56,14 | 54,83 | 55,60 | 1,11% | 40,00 |