51,910€
0,14%
Echtzeit-Aktienkurs New York Times Co.
Bid:
Ask:
Aktienkurse zur New York Times Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 51,86 | 52,16 | 51,39 | 51,90 | 0,12% | - |
| 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% | - |
| 07.01.2025 | 50,71 | 51,21 | 50,26 | 50,43 | -0,41% | - |
| 06.01.2025 | 51,30 | 51,62 | 50,63 | 50,64 | -1,42% | - |
| 03.01.2025 | 51,16 | 51,50 | 50,58 | 51,37 | 1,02% | - |
| 02.01.2025 | 50,87 | 51,18 | 50,28 | 50,85 | 0,77% | - |
| 30.12.2024 | 51,10 | 51,10 | 50,44 | 50,46 | -0,90% | - |
| 27.12.2024 | 50,85 | 51,52 | 50,85 | 50,92 | 0,14% | - |
| 23.12.2024 | 50,69 | 51,02 | 50,48 | 50,85 | 0,39% | - |
| 20.12.2024 | 51,42 | 51,74 | 50,56 | 50,65 | -1,42% | - |
| 19.12.2024 | 51,30 | 52,18 | 51,03 | 51,38 | 0,18% | - |
| 18.12.2024 | 52,01 | 52,88 | 50,91 | 51,29 | -1,42% | - |
| 17.12.2024 | 52,69 | 52,98 | 51,79 | 52,03 | -1,25% | 90,00 |
| 16.12.2024 | 52,39 | 53,41 | 52,36 | 52,69 | 0,34% | - |
| 13.12.2024 | 52,71 | 53,00 | 52,10 | 52,51 | -0,53% | - |
| 12.12.2024 | 52,57 | 52,88 | 52,03 | 52,79 | 0,53% | - |
| 11.12.2024 | 52,23 | 52,84 | 52,23 | 52,51 | 0,56% | - |
| 10.12.2024 | 53,82 | 54,17 | 52,21 | 52,22 | -3,08% | - |
| 09.12.2024 | 53,02 | 55,02 | 52,58 | 53,88 | 1,32% | - |
| 06.12.2024 | 51,78 | 53,32 | 51,62 | 53,18 | 2,74% | - |
| 05.12.2024 | 51,96 | 52,18 | 51,41 | 51,76 | -0,19% | - |
| 04.12.2024 | 51,32 | 51,93 | 50,81 | 51,86 | 1,01% | - |
| 03.12.2024 | 51,60 | 51,78 | 50,98 | 51,34 | -0,58% | - |
| 02.12.2024 | 51,30 | 52,00 | 51,19 | 51,64 | 0,66% | - |
| 29.11.2024 | 51,66 | 51,83 | 51,18 | 51,30 | -0,70% | - |
| 28.11.2024 | 51,46 | 51,69 | 51,46 | 51,66 | 0,39% | - |
| 27.11.2024 | 52,20 | 52,41 | 50,98 | 51,46 | -1,44% | - |
| 26.11.2024 | 52,47 | 52,98 | 52,08 | 52,21 | -0,42% | - |
| 25.11.2024 | 52,00 | 52,63 | 51,69 | 52,43 | 1,10% | - |
| 22.11.2024 | 50,86 | 52,24 | 50,78 | 51,86 | 2,01% | 60,00 |
| 21.11.2024 | 49,33 | 50,91 | 49,21 | 50,84 | 3,04% | - |
| 20.11.2024 | 49,18 | 49,69 | 49,02 | 49,34 | 0,28% | - |
| 19.11.2024 | 49,85 | 49,90 | 49,03 | 49,20 | -1,35% | - |
| 18.11.2024 | 50,08 | 50,18 | 49,44 | 49,88 | -0,66% | - |
| 15.11.2024 | 51,80 | 52,04 | 49,76 | 50,21 | -3,19% | - |
| 14.11.2024 | 51,92 | 52,18 | 51,35 | 51,86 | -0,08% | - |
| 13.11.2024 | 52,25 | 52,25 | 51,37 | 51,90 | -0,71% | - |
| 12.11.2024 | 51,80 | 52,27 | 51,42 | 52,27 | 1,04% | - |
| 11.11.2024 | 52,83 | 53,40 | 50,82 | 51,73 | -1,92% | - |
| 08.11.2024 | 51,98 | 52,92 | 51,46 | 52,74 | 1,66% | - |
| 07.11.2024 | 52,45 | 52,45 | 51,08 | 51,88 | -1,09% | - |
| 06.11.2024 | 49,93 | 52,45 | 49,93 | 52,45 | 7,59% | 100,00 |
| 05.11.2024 | 48,22 | 49,41 | 48,13 | 48,75 | 0,45% | - |
| 04.11.2024 | 52,97 | 52,97 | 47,91 | 48,53 | -7,72% | 290,00 |
| 01.11.2024 | 51,32 | 52,68 | 51,32 | 52,59 | 2,39% | - |
| 31.10.2024 | 51,50 | 51,92 | 51,06 | 51,36 | -0,39% | - |
| 30.10.2024 | 51,80 | 52,19 | 51,47 | 51,56 | -0,54% | - |
| 29.10.2024 | 51,30 | 52,31 | 51,11 | 51,84 | 1,05% | - |
| 28.10.2024 | 51,22 | 51,85 | 50,72 | 51,30 | 0,18% | 50,00 |
| 25.10.2024 | 50,41 | 51,47 | 50,38 | 51,21 | 1,51% | - |
| 24.10.2024 | 50,53 | 50,78 | 50,02 | 50,45 | -0,15% | - |
| 23.10.2024 | 50,67 | 50,86 | 50,44 | 50,53 | -0,36% | - |
| 22.10.2024 | 50,79 | 51,08 | 50,57 | 50,71 | -0,16% | - |
| 21.10.2024 | 50,95 | 51,20 | 50,77 | 50,79 | -0,37% | - |
| 18.10.2024 | 51,26 | 51,28 | 50,54 | 50,98 | -0,53% | - |
| 17.10.2024 | 51,34 | 51,71 | 51,11 | 51,25 | -0,18% | - |
| 16.10.2024 | 50,87 | 51,71 | 50,63 | 51,34 | 0,90% | - |
| 15.10.2024 | 51,28 | 51,48 | 50,84 | 50,88 | -0,82% | - |
| 14.10.2024 | 50,57 | 51,35 | 50,43 | 51,30 | 1,12% | - |
| 11.10.2024 | 50,39 | 50,87 | 50,23 | 50,73 | 0,67% | - |
| 10.10.2024 | 50,55 | 51,09 | 50,29 | 50,39 | -0,36% | - |
| 09.10.2024 | 50,01 | 51,05 | 49,81 | 50,57 | 1,12% | - |
| 08.10.2024 | 49,68 | 50,05 | 49,12 | 50,01 | 0,63% | - |
| 07.10.2024 | 50,27 | 50,27 | 49,61 | 49,70 | -0,95% | - |
| 04.10.2024 | 49,62 | 50,32 | 49,50 | 50,17 | 1,16% | 300,00 |
| 03.10.2024 | 50,27 | 50,35 | 49,32 | 49,60 | -1,37% | - |
| 02.10.2024 | 49,88 | 50,32 | 49,64 | 50,29 | 0,85% | - |
| 01.10.2024 | 50,00 | 50,40 | 49,25 | 49,86 | -0,23% | - |
| 30.09.2024 | 49,54 | 50,11 | 49,27 | 49,98 | 0,72% | - |
| 27.09.2024 | 49,36 | 50,47 | 49,05 | 49,62 | 0,53% | - |
| 26.09.2024 | 49,42 | 49,65 | 48,87 | 49,36 | 0,00% | - |
| 25.09.2024 | 49,27 | 49,47 | 48,99 | 49,36 | 0,16% | - |
| 24.09.2024 | 49,58 | 49,69 | 49,18 | 49,28 | -0,48% | - |
| 23.09.2024 | 48,82 | 49,59 | 48,81 | 49,52 | 1,52% | - |
| 20.09.2024 | 48,88 | 49,41 | 48,53 | 48,78 | -0,22% | - |
| 19.09.2024 | 49,78 | 50,14 | 48,85 | 48,89 | -1,43% | - |
| 18.09.2024 | 49,92 | 50,09 | 49,50 | 49,60 | -0,67% | - |
| 17.09.2024 | 48,84 | 50,39 | 48,83 | 49,94 | 2,14% | - |
| 16.09.2024 | 48,30 | 48,92 | 48,10 | 48,89 | 1,33% | - |
| 13.09.2024 | 47,59 | 48,50 | 47,57 | 48,25 | 1,34% | - |
| 12.09.2024 | 47,57 | 47,79 | 47,37 | 47,61 | 0,04% | - |
| 11.09.2024 | 47,81 | 47,94 | 47,42 | 47,59 | -0,46% | - |
| 10.09.2024 | 47,82 | 48,03 | 47,63 | 47,81 | 0,25% | - |
| 09.09.2024 | 47,77 | 48,36 | 47,68 | 47,69 | -0,42% | - |
| 06.09.2024 | 48,69 | 49,61 | 47,66 | 47,89 | -1,44% | - |