42,680€
-0,25%
Echtzeit-Aktienkurs New York Times Co.
Bid:
Ask:
Aktienkurse zur New York Times Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |