64,640€
-1,36%
Echtzeit-Aktienkurs New York Times Co.
Bid:
Ask:
Aktienkurse zur New York Times Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 65,64 | 65,83 | 64,78 | 64,83 | -1,07% | 38,00 |
| 11.11.2026 | 65,01 | 65,53 | 64,20 | 65,53 | 0,68% | 20,00 |
| 10.11.2026 | 64,60 | 65,20 | 63,07 | 65,09 | 1,61% | 307,00 |
| 09.11.2026 | 61,35 | 64,06 | 60,48 | 64,06 | 5,41% | - |
| 06.11.2026 | 58,45 | 61,38 | 57,83 | 60,77 | 2,77% | 7,00 |
| 05.11.2026 | 59,03 | 60,74 | 58,66 | 59,13 | -1,12% | - |
| 04.11.2026 | 59,06 | 63,32 | 57,47 | 59,80 | -1,47% | 9,00 |
| 03.11.2026 | 62,53 | 62,57 | 59,86 | 60,69 | -2,44% | - |
| 02.11.2026 | 63,17 | 63,59 | 61,94 | 62,21 | -0,96% | - |
| 30.10.2026 | 62,10 | 63,31 | 61,51 | 62,81 | 0,59% | 2,00 |
| 29.10.2026 | 62,02 | 62,88 | 61,76 | 62,44 | 0,61% | 27,00 |
| 28.10.2026 | 62,78 | 62,92 | 61,59 | 62,06 | -0,74% | - |
| 27.10.2026 | 63,23 | 63,73 | 62,29 | 62,52 | -1,40% | - |
| 26.10.2026 | 61,86 | 63,88 | 61,86 | 63,41 | 2,14% | 6,00 |
| 23.10.2026 | 61,89 | 62,40 | 60,90 | 62,08 | 0,57% | - |
| 22.10.2026 | 61,37 | 62,20 | 60,81 | 61,73 | 1,20% | - |
| 21.10.2026 | 61,90 | 62,16 | 60,99 | 61,00 | -0,99% | - |
| 20.10.2026 | 60,72 | 62,21 | 60,44 | 61,61 | 1,12% | - |
| 19.10.2026 | 60,67 | 60,93 | 60,21 | 60,93 | 1,03% | - |
| 16.10.2026 | 61,44 | 62,10 | 60,18 | 60,31 | -1,97% | 9,00 |
| 15.10.2026 | 59,46 | 61,89 | 59,46 | 61,52 | 2,69% | 11,00 |
| 14.10.2026 | 60,23 | 60,44 | 59,65 | 59,91 | 0,05% | - |
| 13.10.2026 | 59,06 | 60,67 | 59,06 | 59,88 | 0,76% | 1,00 |
| 12.10.2026 | 59,21 | 60,43 | 58,97 | 59,43 | 0,20% | 91,00 |
| 09.10.2026 | 59,41 | 59,76 | 58,34 | 59,31 | 0,19% | - |
| 08.10.2026 | 57,97 | 59,35 | 57,42 | 59,20 | 2,12% | - |
| 07.10.2026 | 56,75 | 57,97 | 56,62 | 57,97 | 1,86% | - |
| 06.10.2026 | 57,02 | 57,45 | 56,14 | 56,91 | 0,16% | - |
| 05.10.2026 | 55,72 | 57,43 | 55,40 | 56,82 | 1,88% | - |
| 02.10.2026 | 57,07 | 57,09 | 52,40 | 55,77 | -1,55% | - |
| 01.10.2026 | 56,22 | 56,87 | 55,28 | 56,65 | 0,68% | - |
| 30.09.2026 | 54,95 | 56,88 | 54,74 | 56,27 | 2,57% | 10,00 |
| 29.09.2026 | 56,38 | 56,82 | 54,43 | 54,86 | -2,89% | - |
| 28.09.2026 | 56,04 | 56,99 | 55,05 | 56,49 | 0,79% | 7,00 |
| 25.09.2026 | 56,24 | 56,96 | 54,83 | 56,05 | 0,90% | 7,00 |
| 24.09.2026 | 54,45 | 56,14 | 54,32 | 55,55 | 1,83% | - |
| 23.09.2026 | 57,31 | 57,71 | 54,27 | 54,55 | -5,96% | 2,00 |
| 22.09.2026 | 61,44 | 61,98 | 55,53 | 58,01 | -5,69% | - |
| 21.09.2026 | 61,40 | 61,73 | 60,46 | 61,51 | 0,51% | - |
| 18.09.2026 | 60,95 | 61,46 | 60,40 | 61,20 | -0,02% | - |
| 17.09.2026 | 63,13 | 63,68 | 60,99 | 61,21 | -3,10% | 9,00 |
| 16.09.2026 | 62,14 | 63,91 | 61,35 | 63,17 | 0,88% | - |
| 15.09.2026 | 60,97 | 63,62 | 60,49 | 62,62 | 3,42% | 28,00 |
| 14.09.2026 | 57,16 | 60,84 | 57,16 | 60,55 | 4,79% | - |
| 11.09.2026 | 57,01 | 57,92 | 56,65 | 57,78 | 0,66% | - |
| 10.09.2026 | 57,23 | 57,67 | 56,71 | 57,40 | 0,51% | - |
| 09.09.2026 | 58,42 | 58,46 | 56,53 | 57,11 | -2,13% | - |
| 08.09.2026 | 57,50 | 58,38 | 56,91 | 58,35 | 1,46% | - |
| 07.09.2026 | 57,93 | 57,95 | 57,42 | 57,51 | -0,79% | - |
| 04.09.2026 | 57,69 | 58,54 | 57,17 | 57,97 | 0,12% | - |
| 03.09.2026 | 58,38 | 59,13 | 57,88 | 57,90 | -0,82% | - |
| 02.09.2026 | 58,43 | 59,15 | 57,97 | 58,38 | -0,41% | - |
| 01.09.2026 | 57,91 | 59,15 | 57,79 | 58,62 | 1,07% | - |
| 31.08.2026 | 58,70 | 58,77 | 57,84 | 58,00 | -1,24% | - |
| 28.08.2026 | 58,22 | 59,23 | 58,22 | 58,73 | 0,55% | - |
| 27.08.2026 | 58,89 | 58,89 | 57,84 | 58,41 | -0,43% | - |
| 26.08.2026 | 58,53 | 59,80 | 58,51 | 58,66 | -0,10% | 2,00 |
| 25.08.2026 | 57,86 | 58,88 | 57,55 | 58,72 | 1,50% | - |
| 24.08.2026 | 55,93 | 57,90 | 55,93 | 57,85 | 2,53% | - |
| 21.08.2026 | 55,91 | 56,87 | 55,87 | 56,42 | 0,79% | 280,00 |
| 20.08.2026 | 56,64 | 56,91 | 55,53 | 55,98 | -1,01% | 60,00 |
| 19.08.2026 | 56,22 | 57,12 | 55,90 | 56,55 | 0,48% | - |
| 18.08.2026 | 56,15 | 57,11 | 56,14 | 56,28 | 0,36% | - |
| 17.08.2026 | 56,25 | 56,25 | 55,37 | 56,08 | -0,37% | 2,00 |
| 14.08.2026 | 55,60 | 56,41 | 55,31 | 56,29 | 1,00% | 42,00 |
| 13.08.2026 | 55,49 | 56,11 | 55,09 | 55,73 | 0,70% | - |
| 12.08.2026 | 55,28 | 56,05 | 54,93 | 55,34 | 0,22% | 13,00 |
| 11.08.2026 | 56,02 | 56,56 | 54,75 | 55,22 | -1,73% | - |
| 10.08.2026 | 55,43 | 56,42 | 54,94 | 56,19 | 2,05% | - |
| 07.08.2026 | 56,27 | 56,36 | 54,71 | 55,06 | -2,05% | 101,00 |
| 06.08.2026 | 56,71 | 57,50 | 55,17 | 56,21 | -0,95% | - |
| 05.08.2026 | 65,70 | 66,32 | 54,63 | 56,75 | -14,38% | 48,00 |
| 04.08.2026 | 65,68 | 67,13 | 64,10 | 66,28 | 0,71% | 75,00 |
| 03.08.2026 | 65,29 | 66,49 | 64,89 | 65,81 | 0,95% | - |
| 31.07.2026 | 66,22 | 66,34 | 64,85 | 65,19 | 0,06% | - |
| 30.07.2026 | 67,07 | 68,13 | 64,31 | 65,15 | -4,13% | - |
| 29.07.2026 | 65,95 | 68,33 | 65,25 | 67,96 | 2,88% | - |
| 28.07.2026 | 63,67 | 66,25 | 63,63 | 66,06 | 2,66% | - |
| 27.07.2026 | 62,69 | 64,76 | 62,69 | 64,35 | 1,32% | - |
| 24.07.2026 | 61,68 | 63,61 | 61,65 | 63,51 | 2,17% | - |
| 23.07.2026 | 63,59 | 63,99 | 62,05 | 62,16 | -3,10% | - |
| 22.07.2026 | 65,19 | 66,07 | 64,15 | 64,15 | -2,30% | - |
| 21.07.2026 | 66,14 | 66,27 | 64,43 | 65,66 | -1,23% | - |
| 20.07.2026 | 66,38 | 67,16 | 66,06 | 66,48 | 0,91% | - |
| 17.07.2026 | 66,55 | 67,54 | 65,60 | 65,88 | -1,36% | - |
| 16.07.2026 | 65,68 | 66,87 | 64,86 | 66,79 | 1,86% | - |
| 15.07.2026 | 63,90 | 65,95 | 63,54 | 65,57 | 2,53% | - |
| 14.07.2026 | 65,93 | 65,99 | 63,71 | 63,95 | -2,97% | - |
| 13.07.2026 | 65,66 | 67,95 | 65,26 | 65,91 | 0,63% | - |
| 10.07.2026 | 65,01 | 65,75 | 64,85 | 65,50 | 1,10% | - |
| 09.07.2026 | 64,02 | 64,87 | 63,37 | 64,79 | 0,23% | - |
| 08.07.2026 | 64,29 | 64,89 | 63,66 | 64,64 | 0,23% | - |
| 07.07.2026 | 64,08 | 65,23 | 63,08 | 64,49 | 0,28% | - |
| 06.07.2026 | 64,54 | 64,81 | 63,44 | 64,31 | -0,02% | - |
| 03.07.2026 | 64,59 | 64,66 | 64,26 | 64,32 | -0,22% | - |
| 02.07.2026 | 63,10 | 64,62 | 62,51 | 64,46 | 1,64% | - |
| 01.07.2026 | 61,29 | 64,50 | 61,06 | 63,42 | 3,21% | - |
| 30.06.2026 | 61,84 | 62,68 | 61,23 | 61,45 | 0,29% | - |
| 29.06.2026 | 61,49 | 62,66 | 60,90 | 61,27 | -1,11% | - |
| 26.06.2026 | 60,31 | 61,97 | 60,11 | 61,96 | 1,89% | 100,00 |