60,740€
0,50%
Echtzeit-Aktienkurs New York Times Co.
Bid:
Ask:
Aktienkurse zur New York Times Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 60,68 | 60,72 | 60,64 | 60,64 | 0,33% | - |
| 27.01.2026 | 61,35 | 61,45 | 60,15 | 60,44 | -1,27% | - |
| 26.01.2026 | 61,11 | 61,32 | 60,64 | 61,22 | 0,56% | - |
| 23.01.2026 | 60,63 | 61,11 | 60,38 | 60,88 | 0,73% | - |
| 22.01.2026 | 60,51 | 61,09 | 60,41 | 60,44 | -0,15% | - |
| 21.01.2026 | 60,00 | 60,66 | 59,67 | 60,53 | 0,80% | - |
| 20.01.2026 | 61,07 | 61,36 | 59,68 | 60,05 | -1,41% | - |
| 19.01.2026 | 60,99 | 61,55 | 60,85 | 60,91 | -1,07% | - |
| 16.01.2026 | 61,67 | 61,81 | 61,25 | 61,57 | -0,24% | 1,00 |
| 15.01.2026 | 61,63 | 62,35 | 61,58 | 61,72 | 0,31% | 1,00 |
| 14.01.2026 | 61,13 | 62,11 | 60,95 | 61,53 | 0,89% | 1,00 |
| 13.01.2026 | 60,39 | 61,10 | 60,17 | 60,99 | 0,61% | - |
| 12.01.2026 | 61,09 | 61,11 | 60,15 | 60,62 | -1,33% | - |
| 09.01.2026 | 61,47 | 61,74 | 61,26 | 61,44 | 0,41% | - |
| 08.01.2026 | 60,95 | 61,95 | 60,74 | 61,19 | 1,19% | - |
| 07.01.2026 | 59,38 | 60,69 | 59,25 | 60,47 | 1,97% | 7,00 |
| 06.01.2026 | 59,60 | 59,94 | 59,14 | 59,30 | -0,92% | - |
| 05.01.2026 | 59,40 | 60,20 | 59,08 | 59,85 | 0,42% | - |
| 02.01.2026 | 59,12 | 59,66 | 58,44 | 59,60 | 0,91% | - |
| 30.12.2025 | 59,18 | 59,18 | 58,10 | 59,06 | -0,03% | - |
| 29.12.2025 | 59,66 | 60,50 | 58,91 | 59,08 | -1,55% | - |
| 23.12.2025 | 59,96 | 60,45 | 59,59 | 60,01 | 0,13% | - |
| 22.12.2025 | 60,43 | 61,44 | 59,79 | 59,93 | -0,84% | - |
| 19.12.2025 | 60,27 | 60,63 | 60,07 | 60,44 | 0,27% | - |
| 18.12.2025 | 59,30 | 60,42 | 58,15 | 60,28 | 2,17% | - |
| 17.12.2025 | 57,30 | 59,32 | 56,96 | 59,00 | 3,18% | - |
| 16.12.2025 | 57,47 | 58,92 | 56,66 | 57,18 | -1,19% | - |
| 15.12.2025 | 57,88 | 58,16 | 57,63 | 57,87 | 0,29% | - |
| 12.12.2025 | 57,74 | 58,12 | 57,55 | 57,70 | -0,03% | 19,00 |
| 11.12.2025 | 57,90 | 58,25 | 57,35 | 57,72 | 0,24% | - |
| 10.12.2025 | 56,31 | 57,70 | 55,97 | 57,58 | 2,42% | - |
| 09.12.2025 | 56,09 | 56,44 | 55,75 | 56,22 | 0,70% | - |
| 08.12.2025 | 55,61 | 55,83 | 54,99 | 55,83 | -0,34% | 2,00 |
| 05.12.2025 | 55,04 | 56,15 | 54,85 | 56,02 | 1,27% | 1,00 |
| 04.12.2025 | 55,06 | 55,56 | 54,81 | 55,32 | 0,42% | 1,00 |
| 03.12.2025 | 55,16 | 55,39 | 54,85 | 55,09 | -0,15% | - |
| 02.12.2025 | 55,81 | 55,91 | 54,75 | 55,17 | -1,31% | - |
| 01.12.2025 | 55,63 | 56,04 | 55,03 | 55,90 | 0,58% | - |
| 28.11.2025 | 56,22 | 56,45 | 55,33 | 55,58 | -0,93% | - |
| 27.11.2025 | 56,11 | 56,21 | 56,07 | 56,10 | -0,28% | - |
| 26.11.2025 | 55,87 | 56,33 | 55,63 | 56,26 | 0,68% | - |
| 25.11.2025 | 55,45 | 56,09 | 55,21 | 55,88 | 0,54% | - |
| 24.11.2025 | 55,63 | 55,88 | 55,16 | 55,58 | -1,12% | - |
| 21.11.2025 | 55,07 | 56,55 | 55,07 | 56,21 | 1,54% | - |
| 20.11.2025 | 55,33 | 55,79 | 54,97 | 55,36 | -0,57% | - |
| 19.11.2025 | 55,19 | 55,69 | 55,19 | 55,68 | 0,71% | - |
| 18.11.2025 | 54,12 | 55,33 | 54,00 | 55,29 | 1,39% | - |
| 17.11.2025 | 55,03 | 55,48 | 54,34 | 54,53 | -1,18% | - |
| 14.11.2025 | 55,44 | 55,58 | 53,77 | 55,18 | -0,07% | - |
| 13.11.2025 | 54,56 | 55,46 | 54,27 | 55,22 | 0,67% | - |
| 12.11.2025 | 54,42 | 55,17 | 54,02 | 54,85 | 0,66% | 1,00 |
| 11.11.2025 | 54,14 | 54,69 | 53,93 | 54,49 | 0,70% | - |
| 10.11.2025 | 53,04 | 54,27 | 52,92 | 54,11 | 2,50% | - |
| 07.11.2025 | 51,97 | 53,15 | 51,66 | 52,79 | 1,07% | - |
| 06.11.2025 | 50,06 | 52,45 | 49,92 | 52,23 | 4,18% | - |
| 05.11.2025 | 50,25 | 52,54 | 48,54 | 50,14 | -0,55% | 100,00 |
| 04.11.2025 | 49,56 | 50,55 | 49,16 | 50,41 | 2,14% | - |
| 03.11.2025 | 49,77 | 49,79 | 49,03 | 49,36 | -0,25% | - |
| 31.10.2025 | 49,13 | 49,71 | 48,61 | 49,48 | 0,46% | - |
| 30.10.2025 | 48,35 | 49,40 | 48,10 | 49,26 | 1,64% | - |
| 29.10.2025 | 49,28 | 49,53 | 48,29 | 48,46 | -1,67% | - |
| 28.10.2025 | 49,21 | 49,57 | 48,72 | 49,29 | -0,06% | - |
| 27.10.2025 | 49,05 | 49,50 | 49,03 | 49,32 | 0,57% | - |
| 24.10.2025 | 49,04 | 49,54 | 48,94 | 49,04 | -0,07% | - |
| 23.10.2025 | 49,11 | 49,68 | 49,03 | 49,07 | -0,05% | - |
| 22.10.2025 | 48,68 | 49,82 | 48,56 | 49,10 | 0,72% | - |
| 21.10.2025 | 48,20 | 48,79 | 47,98 | 48,75 | 1,17% | - |
| 20.10.2025 | 48,19 | 48,49 | 47,76 | 48,18 | 0,05% | - |
| 17.10.2025 | 47,62 | 48,40 | 46,98 | 48,16 | 1,50% | - |
| 16.10.2025 | 47,11 | 47,53 | 46,67 | 47,45 | 0,97% | - |
| 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% | - |