55,010€
-2,13%
Echtzeit-Aktienkurs New York Times Co.
Bid:
Ask:
Aktienkurse zur New York Times Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |