49,885€
0,38%
Echtzeit-Aktienkurs New York Times Co.
Bid:
Ask:
Aktienkurse zur New York Times Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 49,90 | 49,93 | 49,72 | 49,90 | 0,40% | - |
| 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% | - |
| 21.02.2025 | 46,43 | 46,73 | 45,66 | 45,89 | -1,18% | - |
| 20.02.2025 | 47,41 | 47,41 | 46,20 | 46,44 | -2,14% | - |
| 19.02.2025 | 47,04 | 47,79 | 46,90 | 47,46 | 0,75% | - |
| 18.02.2025 | 47,55 | 48,03 | 46,58 | 47,10 | -0,97% | - |
| 17.02.2025 | 47,42 | 47,61 | 47,42 | 47,56 | 0,33% | - |
| 14.02.2025 | 48,55 | 48,59 | 47,16 | 47,41 | -2,25% | - |
| 13.02.2025 | 48,55 | 48,85 | 48,15 | 48,50 | 0,13% | - |
| 12.02.2025 | 47,84 | 48,43 | 47,38 | 48,43 | 1,24% | 100,00 |
| 11.02.2025 | 47,46 | 47,92 | 47,26 | 47,84 | 0,18% | 20,00 |
| 10.02.2025 | 47,26 | 47,97 | 47,04 | 47,75 | 1,06% | - |
| 07.02.2025 | 47,32 | 48,13 | 46,49 | 47,25 | -0,40% | - |
| 06.02.2025 | 47,33 | 48,05 | 46,37 | 47,44 | 0,31% | - |
| 05.02.2025 | 53,84 | 53,88 | 46,47 | 47,30 | -12,37% | 47,00 |
| 04.02.2025 | 53,32 | 54,03 | 52,73 | 53,97 | 1,31% | - |
| 03.02.2025 | 51,94 | 53,69 | 51,94 | 53,27 | 1,78% | - |
| 31.01.2025 | 52,13 | 52,62 | 51,94 | 52,34 | 0,58% | - |
| 30.01.2025 | 51,86 | 52,32 | 51,39 | 52,04 | 0,39% | - |
| 29.01.2025 | 52,03 | 52,71 | 51,79 | 51,84 | -0,25% | - |
| 28.01.2025 | 51,36 | 52,38 | 51,36 | 51,97 | 0,93% | - |
| 27.01.2025 | 51,16 | 51,72 | 50,32 | 51,49 | 0,66% | - |
| 24.01.2025 | 51,38 | 51,38 | 50,60 | 51,15 | -0,37% | 3,00 |
| 23.01.2025 | 50,89 | 51,39 | 50,74 | 51,34 | 0,88% | - |
| 22.01.2025 | 50,41 | 51,15 | 50,24 | 50,89 | 0,91% | - |
| 21.01.2025 | 49,96 | 50,94 | 49,96 | 50,43 | 0,95% | - |
| 20.01.2025 | 50,29 | 50,36 | 49,90 | 49,96 | -1,00% | - |
| 17.01.2025 | 50,41 | 51,07 | 50,41 | 50,46 | 0,04% | - |
| 16.01.2025 | 50,63 | 50,97 | 50,31 | 50,44 | -0,41% | - |
| 15.01.2025 | 50,07 | 51,09 | 50,07 | 50,65 | 1,06% | - |
| 14.01.2025 | 49,76 | 50,45 | 49,64 | 50,12 | 0,67% | - |
| 13.01.2025 | 49,82 | 49,83 | 49,76 | 49,79 | 0,17% | - |
| 10.01.2025 | 49,72 | 50,32 | 49,52 | 49,70 | -0,25% | - |
| 09.01.2025 | 50,35 | 50,45 | 49,58 | 49,83 | -0,94% | - |
| 08.01.2025 | 50,43 | 50,74 | 49,75 | 50,30 | -0,26% | - |