61,420€
2,52%
Echtzeit-Aktienkurs New York Times Co.
Bid:
Ask:
Aktienkurse zur New York Times Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 59,46 | 61,45 | 59,46 | 60,87 | 1,60% | 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 |
| 25.06.2026 | 62,70 | 63,15 | 60,54 | 60,81 | -2,89% | - |
| 24.06.2026 | 63,99 | 64,35 | 62,56 | 62,62 | -2,73% | - |
| 23.06.2026 | 62,95 | 64,57 | 62,51 | 64,38 | 2,14% | - |
| 22.06.2026 | 63,53 | 63,89 | 62,73 | 63,03 | -0,91% | - |
| 19.06.2026 | 63,69 | 63,81 | 63,51 | 63,61 | 0,86% | - |
| 18.06.2026 | 65,11 | 65,51 | 63,05 | 63,07 | -2,32% | 50,00 |
| 17.06.2026 | 63,61 | 65,36 | 63,53 | 64,57 | 1,38% | - |
| 16.06.2026 | 63,63 | 64,08 | 62,83 | 63,69 | 0,43% | - |
| 15.06.2026 | 63,05 | 64,33 | 63,01 | 63,42 | -0,25% | 390,00 |
| 12.06.2026 | 64,11 | 64,64 | 63,17 | 63,58 | -0,45% | - |
| 11.06.2026 | 63,22 | 64,04 | 62,69 | 63,87 | 0,74% | - |
| 10.06.2026 | 63,75 | 64,58 | 62,82 | 63,40 | -0,98% | - |
| 09.06.2026 | 63,81 | 65,18 | 63,77 | 64,03 | -0,76% | - |
| 08.06.2026 | 66,79 | 66,93 | 64,10 | 64,52 | -2,74% | 1,00 |
| 05.06.2026 | 64,70 | 66,40 | 64,15 | 66,34 | 2,34% | - |
| 04.06.2026 | 65,00 | 66,15 | 64,67 | 64,82 | 0,68% | 1,00 |
| 03.06.2026 | 64,72 | 65,23 | 63,58 | 64,38 | -0,29% | 3,00 |
| 02.06.2026 | 65,20 | 65,53 | 64,31 | 64,57 | -0,78% | - |
| 01.06.2026 | 64,53 | 65,09 | 64,04 | 65,08 | 1,51% | - |
| 29.05.2026 | 64,58 | 65,07 | 63,96 | 64,11 | -1,45% | - |