70,180€
0,13%
Echtzeit-Aktienkurs New York Times Co
Bid:
Ask:
Aktienkurse zur New York Times Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 70,24 | 70,91 | 69,49 | 70,15 | 0,09% | 20,00 |
| 18.03.2026 | 69,74 | 70,19 | 69,26 | 70,09 | 0,56% | 31,00 |
| 17.03.2026 | 69,26 | 70,17 | 69,00 | 69,70 | 0,26% | - |
| 16.03.2026 | 69,44 | 70,05 | 69,11 | 69,52 | 0,16% | - |
| 13.03.2026 | 67,88 | 69,45 | 67,70 | 69,41 | 3,15% | - |
| 12.03.2026 | 67,60 | 68,12 | 67,18 | 67,29 | -0,84% | - |
| 11.03.2026 | 68,61 | 68,63 | 67,40 | 67,86 | -0,96% | - |
| 10.03.2026 | 69,69 | 70,19 | 68,14 | 68,52 | -1,31% | - |
| 09.03.2026 | 68,46 | 69,87 | 68,34 | 69,43 | 1,45% | - |
| 06.03.2026 | 70,84 | 71,96 | 67,41 | 68,44 | -3,20% | 15,00 |
| 05.03.2026 | 69,57 | 71,39 | 69,22 | 70,70 | 1,80% | - |
| 04.03.2026 | 70,06 | 70,58 | 68,98 | 69,45 | 0,52% | - |
| 03.03.2026 | 68,34 | 69,54 | 68,00 | 69,09 | 0,28% | - |
| 02.03.2026 | 66,88 | 69,21 | 66,78 | 68,90 | 2,15% | 148,00 |
| 27.02.2026 | 67,13 | 67,54 | 66,18 | 67,45 | 0,34% | - |
| 26.02.2026 | 65,52 | 67,36 | 64,94 | 67,22 | 2,86% | - |
| 25.02.2026 | 64,42 | 66,27 | 63,92 | 65,35 | 1,60% | 16,00 |
| 24.02.2026 | 63,64 | 64,56 | 62,65 | 64,32 | 1,69% | 1,00 |
| 23.02.2026 | 66,16 | 67,42 | 62,85 | 63,25 | -3,66% | 309,00 |
| 20.02.2026 | 64,16 | 65,67 | 64,16 | 65,65 | 1,66% | 30,00 |
| 19.02.2026 | 64,40 | 65,88 | 64,21 | 64,58 | 1,60% | 128,00 |
| 18.02.2026 | 64,02 | 65,16 | 61,95 | 63,56 | 1,45% | 100,00 |
| 17.02.2026 | 61,41 | 62,97 | 61,41 | 62,65 | 1,72% | - |
| 16.02.2026 | 61,47 | 61,81 | 61,47 | 61,59 | -0,44% | - |
| 13.02.2026 | 60,65 | 62,34 | 60,65 | 61,86 | 2,03% | - |
| 12.02.2026 | 60,13 | 60,79 | 59,68 | 60,63 | 1,66% | 65,00 |
| 11.02.2026 | 59,34 | 60,04 | 59,09 | 59,64 | 0,34% | - |
| 10.02.2026 | 57,62 | 59,53 | 57,62 | 59,44 | 3,28% | - |
| 09.02.2026 | 57,58 | 58,35 | 57,06 | 57,55 | -0,43% | - |
| 06.02.2026 | 58,68 | 59,08 | 57,69 | 57,80 | -1,18% | - |
| 05.02.2026 | 57,29 | 58,84 | 56,30 | 58,49 | 2,31% | - |
| 04.02.2026 | 61,07 | 62,28 | 49,94 | 57,17 | -6,63% | 74,00 |
| 03.02.2026 | 62,56 | 62,56 | 61,10 | 61,23 | -1,80% | - |
| 02.02.2026 | 61,89 | 62,73 | 61,22 | 62,35 | 1,18% | - |
| 30.01.2026 | 61,23 | 62,08 | 60,85 | 61,62 | 1,15% | - |
| 29.01.2026 | 60,68 | 61,70 | 60,38 | 60,92 | 0,46% | - |
| 28.01.2026 | 60,68 | 61,43 | 60,16 | 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% | - |