47,110€
-0,56%
Echtzeit-Aktienkurs New York Times Co
Bid:
Ask:
Aktienkurse zur New York Times Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 47,39 | 47,79 | 46,78 | 46,99 | -0,81% | - |
| 14.10.2025 | 47,51 | 47,51 | 46,72 | 47,38 | -0,80% | - |
| 13.10.2025 | 47,04 | 47,86 | 46,90 | 47,76 | 1,66% | - |
| 10.10.2025 | 47,83 | 48,29 | 46,89 | 46,98 | -1,75% | - |
| 09.10.2025 | 47,47 | 47,86 | 47,39 | 47,81 | 0,39% | - |
| 08.10.2025 | 47,30 | 47,74 | 47,19 | 47,63 | 0,87% | - |
| 07.10.2025 | 47,44 | 47,97 | 47,20 | 47,22 | -0,16% | - |
| 06.10.2025 | 47,38 | 48,08 | 46,61 | 47,29 | -0,39% | - |
| 03.10.2025 | 47,46 | 47,97 | 47,29 | 47,48 | 0,07% | - |
| 02.10.2025 | 47,47 | 47,65 | 46,89 | 47,44 | -0,65% | - |
| 01.10.2025 | 48,92 | 48,92 | 47,75 | 47,75 | -2,23% | - |
| 30.09.2025 | 48,92 | 49,20 | 48,37 | 48,84 | -0,58% | - |
| 29.09.2025 | 49,76 | 50,06 | 48,90 | 49,13 | -0,58% | - |
| 26.09.2025 | 49,56 | 49,91 | 49,37 | 49,41 | -0,38% | - |
| 25.09.2025 | 48,90 | 49,71 | 48,65 | 49,60 | 1,31% | - |
| 24.09.2025 | 49,05 | 49,99 | 48,96 | 48,96 | -0,19% | - |
| 23.09.2025 | 49,50 | 49,50 | 48,93 | 49,06 | -0,23% | - |
| 22.09.2025 | 49,74 | 49,94 | 49,11 | 49,17 | -1,56% | 1,00 |
| 19.09.2025 | 49,62 | 50,27 | 49,48 | 49,95 | 0,92% | - |
| 18.09.2025 | 49,52 | 49,91 | 49,23 | 49,50 | 0,07% | - |
| 17.09.2025 | 49,14 | 49,69 | 48,64 | 49,46 | 0,38% | - |
| 16.09.2025 | 50,39 | 50,39 | 48,30 | 49,28 | -2,23% | - |
| 15.09.2025 | 50,26 | 50,60 | 49,90 | 50,40 | 0,66% | - |
| 12.09.2025 | 49,90 | 50,18 | 49,56 | 50,07 | 0,46% | - |
| 11.09.2025 | 49,23 | 50,00 | 48,98 | 49,84 | 1,62% | - |
| 10.09.2025 | 49,74 | 49,94 | 48,72 | 49,05 | -1,43% | - |
| 09.09.2025 | 50,01 | 50,38 | 49,35 | 49,76 | -0,71% | - |
| 08.09.2025 | 50,25 | 50,62 | 49,58 | 50,11 | -0,52% | - |
| 05.09.2025 | 50,81 | 50,85 | 50,10 | 50,37 | -0,90% | - |
| 04.09.2025 | 50,45 | 51,12 | 50,43 | 50,83 | 0,73% | - |
| 03.09.2025 | 50,79 | 50,94 | 49,60 | 50,46 | -0,69% | - |
| 02.09.2025 | 51,11 | 51,26 | 50,19 | 50,81 | -0,72% | - |
| 01.09.2025 | 51,24 | 51,24 | 50,95 | 51,18 | 0,02% | - |
| 29.08.2025 | 51,14 | 51,51 | 50,88 | 51,17 | 0,08% | - |
| 28.08.2025 | 51,45 | 51,59 | 50,84 | 51,13 | -0,70% | - |
| 27.08.2025 | 51,08 | 51,80 | 51,06 | 51,49 | 0,82% | - |
| 26.08.2025 | 51,28 | 53,28 | 50,95 | 51,07 | -0,55% | - |
| 25.08.2025 | 51,16 | 51,48 | 50,78 | 51,35 | 0,71% | - |
| 22.08.2025 | 51,40 | 52,18 | 50,95 | 50,99 | -0,74% | - |
| 21.08.2025 | 51,42 | 51,71 | 50,97 | 51,37 | 0,00% | - |
| 20.08.2025 | 51,26 | 51,82 | 50,78 | 51,37 | 0,27% | - |
| 19.08.2025 | 50,85 | 51,30 | 50,65 | 51,23 | 0,67% | - |
| 18.08.2025 | 51,42 | 51,59 | 50,73 | 50,89 | -0,97% | - |
| 15.08.2025 | 51,64 | 51,84 | 51,18 | 51,39 | -0,54% | - |
| 14.08.2025 | 51,79 | 52,22 | 51,33 | 51,67 | -0,31% | - |
| 13.08.2025 | 49,70 | 52,13 | 49,53 | 51,83 | 4,25% | 15,00 |
| 12.08.2025 | 49,60 | 49,93 | 49,01 | 49,72 | 0,16% | - |
| 11.08.2025 | 49,35 | 50,09 | 49,08 | 49,64 | 0,57% | - |
| 08.08.2025 | 49,90 | 50,46 | 49,27 | 49,36 | -0,97% | - |
| 07.08.2025 | 52,76 | 53,53 | 49,48 | 49,84 | -6,14% | 10,00 |
| 06.08.2025 | 46,33 | 53,36 | 46,29 | 53,10 | 14,44% | - |
| 05.08.2025 | 46,44 | 46,93 | 46,28 | 46,40 | -0,30% | - |
| 04.08.2025 | 45,12 | 46,65 | 45,12 | 46,54 | 2,99% | - |
| 01.08.2025 | 45,44 | 45,44 | 44,40 | 45,19 | -0,66% | - |
| 31.07.2025 | 44,97 | 45,74 | 44,89 | 45,49 | 0,99% | - |
| 30.07.2025 | 45,03 | 46,63 | 44,89 | 45,05 | 0,04% | - |
| 29.07.2025 | 44,91 | 45,43 | 44,74 | 45,03 | 0,20% | - |
| 28.07.2025 | 44,97 | 45,39 | 44,69 | 44,94 | 0,25% | - |
| 25.07.2025 | 45,11 | 45,46 | 44,68 | 44,83 | -0,27% | - |
| 24.07.2025 | 44,86 | 45,11 | 44,37 | 44,95 | 0,13% | - |
| 23.07.2025 | 45,55 | 45,93 | 44,73 | 44,89 | -1,37% | 50,00 |
| 22.07.2025 | 45,57 | 46,18 | 45,44 | 45,51 | -0,24% | - |
| 21.07.2025 | 45,93 | 45,98 | 45,22 | 45,62 | -0,51% | - |
| 18.07.2025 | 46,44 | 46,47 | 45,83 | 45,86 | -1,36% | - |
| 17.07.2025 | 45,87 | 46,83 | 45,65 | 46,49 | 0,41% | - |
| 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% | - |