64,170€
-1,35%
Echtzeit-Aktienkurs New York Times Co
Bid:
Ask:
Aktienkurse zur New York Times Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 64,58 | 65,07 | 63,96 | 64,11 | -1,45% | - |
| 28.05.2026 | 64,76 | 65,09 | 63,52 | 65,05 | 0,54% | - |
| 27.05.2026 | 64,47 | 65,06 | 64,06 | 64,70 | 0,19% | - |
| 26.05.2026 | 64,11 | 64,92 | 63,36 | 64,58 | -0,66% | - |
| 25.05.2026 | 64,63 | 65,05 | 64,37 | 65,01 | 1,01% | 2,00 |
| 22.05.2026 | 63,96 | 64,49 | 63,45 | 64,36 | 1,08% | - |
| 21.05.2026 | 63,97 | 64,34 | 63,04 | 63,67 | -0,27% | 25,00 |
| 20.05.2026 | 64,91 | 65,24 | 63,56 | 63,84 | -1,45% | 2,00 |
| 19.05.2026 | 65,91 | 66,71 | 64,37 | 64,78 | -1,33% | - |
| 18.05.2026 | 64,06 | 65,65 | 64,06 | 65,65 | 2,29% | 4,00 |
| 15.05.2026 | 64,70 | 65,20 | 64,15 | 64,18 | -0,08% | - |
| 14.05.2026 | 65,75 | 66,34 | 64,13 | 64,23 | -1,98% | - |
| 13.05.2026 | 66,42 | 67,42 | 65,04 | 65,53 | -1,37% | - |
| 12.05.2026 | 65,52 | 67,07 | 65,33 | 66,44 | 0,64% | - |
| 11.05.2026 | 67,39 | 67,80 | 64,86 | 66,02 | -2,05% | - |
| 08.05.2026 | 68,39 | 68,95 | 67,17 | 67,40 | -1,81% | - |
| 07.05.2026 | 71,21 | 71,68 | 68,55 | 68,64 | -5,11% | - |
| 06.05.2026 | 66,67 | 73,51 | 65,92 | 72,34 | 9,04% | 500,00 |
| 05.05.2026 | 66,76 | 67,51 | 66,00 | 66,34 | -0,82% | - |
| 04.05.2026 | 67,03 | 67,62 | 66,58 | 66,89 | -0,74% | - |
| 30.04.2026 | 67,69 | 68,13 | 67,04 | 67,39 | -0,03% | - |
| 29.04.2026 | 66,99 | 67,58 | 66,43 | 67,41 | 0,52% | - |
| 28.04.2026 | 68,14 | 68,89 | 66,92 | 67,06 | -1,40% | - |
| 27.04.2026 | 68,85 | 69,74 | 67,84 | 68,01 | -0,93% | - |
| 24.04.2026 | 68,84 | 69,16 | 67,69 | 68,65 | -0,41% | 5,00 |
| 23.04.2026 | 68,51 | 69,62 | 68,51 | 68,93 | 0,35% | - |
| 22.04.2026 | 68,93 | 70,13 | 68,53 | 68,69 | -0,97% | 3,00 |
| 21.04.2026 | 68,50 | 69,50 | 67,87 | 69,36 | 1,93% | 7,00 |
| 20.04.2026 | 67,76 | 68,15 | 67,06 | 68,05 | 1,64% | - |
| 17.04.2026 | 66,28 | 67,18 | 64,26 | 66,95 | 1,35% | 9,00 |
| 16.04.2026 | 68,96 | 69,30 | 65,35 | 66,06 | -4,33% | - |
| 15.04.2026 | 68,55 | 69,24 | 66,85 | 69,05 | 2,02% | 100,00 |
| 14.04.2026 | 67,62 | 67,83 | 66,69 | 67,68 | 0,43% | - |
| 13.04.2026 | 67,56 | 68,05 | 66,45 | 67,39 | -1,01% | - |
| 10.04.2026 | 70,50 | 71,21 | 67,91 | 68,08 | -3,01% | - |
| 09.04.2026 | 72,55 | 73,34 | 69,72 | 70,19 | -3,32% | - |
| 08.04.2026 | 74,16 | 75,56 | 71,68 | 72,60 | -2,62% | - |
| 07.04.2026 | 74,49 | 75,20 | 73,14 | 74,55 | 0,32% | - |
| 02.04.2026 | 73,67 | 74,64 | 73,12 | 74,31 | 1,05% | - |
| 01.04.2026 | 72,12 | 73,60 | 71,81 | 73,54 | 1,02% | - |
| 31.03.2026 | 72,62 | 73,55 | 71,90 | 72,80 | 0,40% | 40,00 |
| 30.03.2026 | 71,05 | 73,33 | 71,00 | 72,51 | 1,38% | - |
| 27.03.2026 | 72,06 | 72,23 | 71,43 | 71,52 | -1,28% | - |
| 26.03.2026 | 73,40 | 74,02 | 72,39 | 72,45 | -1,62% | 150,00 |
| 25.03.2026 | 72,48 | 73,72 | 72,48 | 73,64 | 1,06% | - |
| 24.03.2026 | 71,36 | 73,02 | 70,76 | 72,87 | 2,30% | - |
| 23.03.2026 | 69,79 | 71,97 | 68,67 | 71,23 | 2,11% | - |
| 20.03.2026 | 70,33 | 71,18 | 69,50 | 69,76 | -0,56% | - |
| 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 |