45,870€
-2,16%
Echtzeit-Aktienkurs New York Times Co
Bid:
Ask:
Aktienkurse zur New York Times Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 46,87 | 47,15 | 45,79 | 46,30 | -1,26% | - |
| 15.07.2025 | 48,17 | 48,35 | 46,85 | 46,89 | -2,65% | - |
| 14.07.2025 | 47,86 | 48,25 | 47,54 | 48,16 | 0,61% | - |
| 11.07.2025 | 48,22 | 48,22 | 47,67 | 47,87 | -0,66% | - |
| 10.07.2025 | 47,47 | 48,41 | 47,43 | 48,19 | 1,32% | - |
| 09.07.2025 | 47,96 | 48,04 | 47,54 | 47,56 | -1,32% | - |
| 08.07.2025 | 48,26 | 48,52 | 47,98 | 48,20 | 0,14% | - |
| 07.07.2025 | 48,16 | 48,84 | 47,86 | 48,13 | -0,06% | - |
| 04.07.2025 | 48,59 | 48,59 | 48,08 | 48,16 | -0,67% | - |
| 03.07.2025 | 47,92 | 48,78 | 47,88 | 48,49 | 1,19% | - |
| 02.07.2025 | 47,75 | 48,44 | 47,74 | 47,92 | 0,15% | - |
| 01.07.2025 | 47,49 | 48,13 | 47,29 | 47,85 | 0,74% | - |
| 30.06.2025 | 47,29 | 47,73 | 47,03 | 47,50 | 0,03% | - |
| 27.06.2025 | 47,76 | 47,89 | 46,85 | 47,48 | -0,54% | - |
| 26.06.2025 | 47,29 | 47,74 | 47,00 | 47,74 | 0,72% | - |
| 25.06.2025 | 47,17 | 47,70 | 46,97 | 47,40 | 0,50% | - |
| 24.06.2025 | 47,41 | 47,56 | 46,78 | 47,17 | -0,16% | - |
| 23.06.2025 | 47,50 | 47,71 | 46,90 | 47,24 | -0,16% | - |
| 20.06.2025 | 46,57 | 47,72 | 46,57 | 47,32 | 1,47% | - |
| 19.06.2025 | 47,09 | 47,10 | 46,63 | 46,63 | -1,00% | - |
| 18.06.2025 | 46,87 | 47,64 | 46,51 | 47,10 | 0,57% | - |
| 17.06.2025 | 48,47 | 48,47 | 45,98 | 46,84 | -3,34% | - |
| 16.06.2025 | 48,18 | 48,58 | 48,03 | 48,46 | 0,72% | - |
| 13.06.2025 | 47,99 | 48,39 | 47,50 | 48,11 | 0,26% | - |
| 12.06.2025 | 48,51 | 48,51 | 47,71 | 47,99 | -1,05% | - |
| 11.06.2025 | 48,43 | 48,63 | 48,02 | 48,50 | 0,12% | - |
| 10.06.2025 | 48,80 | 48,84 | 48,07 | 48,44 | -0,62% | - |
| 09.06.2025 | 49,07 | 49,12 | 48,60 | 48,74 | -0,55% | - |
| 06.06.2025 | 48,72 | 49,44 | 47,57 | 49,01 | 0,58% | - |
| 05.06.2025 | 48,92 | 49,06 | 48,48 | 48,72 | -0,42% | - |
| 04.06.2025 | 49,26 | 49,58 | 48,88 | 48,93 | -0,88% | - |
| 03.06.2025 | 49,82 | 50,04 | 49,18 | 49,36 | -0,91% | - |
| 02.06.2025 | 50,73 | 50,73 | 49,32 | 49,82 | -1,04% | - |
| 30.05.2025 | 49,90 | 50,45 | 49,62 | 50,34 | 1,30% | - |
| 29.05.2025 | 49,11 | 50,46 | 48,99 | 49,70 | 1,28% | - |
| 28.05.2025 | 48,99 | 49,18 | 48,74 | 49,07 | 0,26% | - |
| 27.05.2025 | 49,11 | 49,51 | 48,64 | 48,94 | -0,46% | - |
| 26.05.2025 | 48,75 | 49,23 | 48,56 | 49,17 | 0,79% | - |
| 23.05.2025 | 48,67 | 48,82 | 47,75 | 48,78 | 0,33% | - |
| 22.05.2025 | 48,34 | 48,75 | 48,18 | 48,62 | 0,43% | - |
| 21.05.2025 | 49,14 | 49,14 | 48,23 | 48,41 | -1,42% | - |
| 20.05.2025 | 49,10 | 49,23 | 48,75 | 49,11 | -0,16% | - |
| 19.05.2025 | 49,72 | 49,72 | 49,02 | 49,19 | -2,04% | - |
| 16.05.2025 | 49,66 | 50,23 | 49,42 | 50,21 | 1,09% | - |
| 15.05.2025 | 49,28 | 49,74 | 48,76 | 49,67 | 0,77% | - |
| 14.05.2025 | 48,90 | 49,31 | 48,43 | 49,29 | 0,81% | - |
| 13.05.2025 | 48,35 | 49,34 | 48,35 | 48,90 | 0,05% | - |
| 12.05.2025 | 47,67 | 49,61 | 47,67 | 48,87 | 2,50% | - |
| 09.05.2025 | 46,86 | 47,81 | 46,66 | 47,68 | 1,63% | 100,00 |
| 08.05.2025 | 46,53 | 47,15 | 46,31 | 46,92 | 0,90% | - |
| 07.05.2025 | 46,67 | 46,93 | 45,30 | 46,50 | 0,37% | - |
| 06.05.2025 | 46,20 | 46,67 | 45,60 | 46,33 | 0,29% | - |
| 05.05.2025 | 46,28 | 46,51 | 45,67 | 46,19 | -0,17% | - |
| 02.05.2025 | 45,37 | 46,46 | 45,37 | 46,27 | 0,84% | - |
| 30.04.2025 | 45,31 | 45,95 | 44,91 | 45,89 | 1,11% | - |
| 29.04.2025 | 45,01 | 45,54 | 44,74 | 45,38 | 0,84% | - |
| 28.04.2025 | 44,90 | 45,47 | 44,73 | 45,00 | -0,21% | - |
| 25.04.2025 | 44,44 | 45,11 | 44,34 | 45,10 | 1,37% | - |
| 24.04.2025 | 44,58 | 44,73 | 43,84 | 44,49 | -0,07% | - |
| 23.04.2025 | 43,89 | 45,42 | 43,89 | 44,52 | 1,45% | - |
| 22.04.2025 | 42,29 | 43,95 | 42,26 | 43,88 | 1,41% | - |
| 17.04.2025 | 42,91 | 43,53 | 42,42 | 43,27 | 0,86% | - |
| 16.04.2025 | 43,23 | 43,43 | 42,43 | 42,90 | -0,71% | - |
| 15.04.2025 | 42,73 | 43,40 | 42,59 | 43,21 | 1,27% | - |
| 14.04.2025 | 43,20 | 43,49 | 42,51 | 42,67 | -0,09% | - |
| 11.04.2025 | 42,42 | 43,05 | 41,53 | 42,71 | -0,19% | - |
| 10.04.2025 | 43,97 | 44,18 | 41,75 | 42,79 | -3,21% | - |
| 09.04.2025 | 41,87 | 44,58 | 40,14 | 44,21 | 6,89% | - |
| 08.04.2025 | 42,39 | 43,50 | 41,12 | 41,36 | -1,49% | - |
| 07.04.2025 | 43,28 | 43,55 | 40,86 | 41,98 | -3,35% | 200,00 |
| 04.04.2025 | 44,11 | 44,13 | 42,46 | 43,44 | -1,86% | - |
| 03.04.2025 | 45,71 | 45,71 | 43,29 | 44,26 | -3,11% | - |
| 02.04.2025 | 46,43 | 46,49 | 45,34 | 45,68 | -1,78% | - |
| 01.04.2025 | 45,60 | 46,63 | 45,51 | 46,51 | 1,16% | - |
| 31.03.2025 | 45,22 | 46,08 | 44,91 | 45,98 | 1,53% | - |
| 28.03.2025 | 45,42 | 45,47 | 45,01 | 45,28 | -0,15% | - |
| 27.03.2025 | 45,82 | 46,25 | 45,25 | 45,35 | -1,19% | - |
| 26.03.2025 | 45,00 | 46,35 | 45,00 | 45,90 | 1,99% | - |
| 25.03.2025 | 45,01 | 45,70 | 44,90 | 45,00 | 0,00% | - |
| 24.03.2025 | 44,78 | 45,58 | 44,42 | 45,00 | -0,07% | - |
| 21.03.2025 | 44,78 | 45,25 | 44,34 | 45,03 | 0,69% | - |
| 20.03.2025 | 45,00 | 45,42 | 44,70 | 44,72 | -0,62% | - |
| 19.03.2025 | 44,51 | 45,43 | 44,51 | 45,00 | 1,13% | - |
| 18.03.2025 | 44,51 | 44,56 | 44,05 | 44,50 | 0,15% | - |
| 17.03.2025 | 44,77 | 45,51 | 44,36 | 44,43 | -1,16% | - |
| 14.03.2025 | 44,28 | 44,99 | 43,93 | 44,95 | 2,02% | - |
| 13.03.2025 | 44,01 | 44,89 | 43,87 | 44,06 | 0,17% | - |
| 12.03.2025 | 44,72 | 45,25 | 43,08 | 43,99 | -1,47% | - |
| 11.03.2025 | 45,89 | 46,49 | 44,41 | 44,64 | -2,77% | - |
| 10.03.2025 | 45,18 | 46,30 | 44,87 | 45,91 | 1,13% | - |
| 07.03.2025 | 43,92 | 45,54 | 43,43 | 45,40 | 3,33% | - |
| 06.03.2025 | 43,49 | 44,18 | 42,93 | 43,93 | 1,12% | - |
| 05.03.2025 | 44,23 | 44,37 | 43,23 | 43,45 | -1,81% | - |
| 04.03.2025 | 44,89 | 45,01 | 43,94 | 44,25 | -1,41% | - |
| 03.03.2025 | 46,36 | 46,45 | 44,79 | 44,88 | -3,06% | - |
| 28.02.2025 | 46,05 | 46,47 | 45,52 | 46,30 | 0,54% | - |
| 27.02.2025 | 45,54 | 46,41 | 45,54 | 46,05 | 1,20% | - |
| 26.02.2025 | 45,53 | 46,53 | 45,32 | 45,50 | 0,05% | - |
| 25.02.2025 | 45,89 | 46,06 | 45,32 | 45,48 | -0,95% | 50,00 |
| 24.02.2025 | 46,16 | 46,45 | 45,63 | 45,91 | 0,04% | - |