26,070$
-3,66%
Echtzeit-Aktienkurs News Corp. Class A
Bid:
Ask:
Aktienkurse zur News Corp. Class A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 26,26 | 26,77 | 25,93 | 26,07 | -3,66% | 6.478.969,00 |
| 02.04.2025 | 26,78 | 27,12 | 26,04 | 27,06 | 0,22% | 2.968.937,00 |
| 01.04.2025 | 27,02 | 27,44 | 26,80 | 27,00 | -0,72% | 4.206.929,00 |
| 31.03.2025 | 26,89 | 27,38 | 26,44 | 27,20 | 2,28% | 14.337.526,00 |
| 28.03.2025 | 26,97 | 27,52 | 26,45 | 26,59 | -1,30% | 3.264.603,00 |
| 27.03.2025 | 27,33 | 27,45 | 26,92 | 26,94 | -1,93% | 3.653.492,00 |
| 26.03.2025 | 27,51 | 27,75 | 27,40 | 27,47 | 0,04% | 2.790.925,00 |
| 25.03.2025 | 27,27 | 27,66 | 27,19 | 27,46 | 0,59% | 2.665.542,00 |
| 24.03.2025 | 27,34 | 27,37 | 27,08 | 27,30 | 0,96% | 3.059.798,00 |
| 21.03.2025 | 27,00 | 27,25 | 26,78 | 27,04 | -0,44% | 6.168.720,00 |
| 20.03.2025 | 27,02 | 27,26 | 26,95 | 27,16 | 0,00% | 3.537.529,00 |
| 19.03.2025 | 26,82 | 27,42 | 26,80 | 27,16 | 1,34% | 3.199.795,00 |
| 18.03.2025 | 27,16 | 27,16 | 26,65 | 26,80 | -1,29% | 3.228.887,00 |
| 17.03.2025 | 26,88 | 27,32 | 26,88 | 27,15 | 0,63% | 2.872.929,00 |
| 14.03.2025 | 26,62 | 27,08 | 26,44 | 26,98 | 2,62% | 2.684.282,00 |
| 13.03.2025 | 26,78 | 26,93 | 26,25 | 26,29 | -1,79% | 2.909.699,00 |
| 12.03.2025 | 27,05 | 27,21 | 26,67 | 26,77 | -0,59% | 3.127.779,00 |
| 11.03.2025 | 27,15 | 27,33 | 26,81 | 26,93 | -1,50% | 3.148.139,00 |
| 10.03.2025 | 27,67 | 27,95 | 27,18 | 27,34 | -2,25% | 3.136.148,00 |
| 07.03.2025 | 28,03 | 28,26 | 27,50 | 27,97 | -1,03% | 2.359.596,00 |
| 06.03.2025 | 27,94 | 29,07 | 27,87 | 28,26 | 0,39% | 3.598.526,00 |
| 05.03.2025 | 27,91 | 28,30 | 27,57 | 28,15 | 0,32% | 2.971.176,00 |
| 04.03.2025 | 28,45 | 28,48 | 27,69 | 28,06 | -1,49% | 4.427.419,00 |
| 03.03.2025 | 28,67 | 29,05 | 28,30 | 28,49 | -0,54% | 4.502.986,00 |
| 28.02.2025 | 28,27 | 28,68 | 28,00 | 28,64 | 2,05% | 5.077.808,00 |
| 27.02.2025 | 28,17 | 28,42 | 27,98 | 28,07 | -0,05% | 2.550.515,00 |
| 26.02.2025 | 28,34 | 28,42 | 27,98 | 28,08 | -0,99% | 2.800.807,00 |
| 25.02.2025 | 28,58 | 28,77 | 28,19 | 28,36 | -0,35% | 2.432.623,00 |
| 24.02.2025 | 28,79 | 28,79 | 28,37 | 28,46 | -0,30% | 3.113.508,00 |
| 21.02.2025 | 28,94 | 28,97 | 28,39 | 28,55 | -1,06% | 3.533.044,00 |
| 20.02.2025 | 30,38 | 30,43 | 28,41 | 28,85 | -5,38% | 5.966.332,00 |
| 19.02.2025 | 30,33 | 30,69 | 30,11 | 30,49 | 0,93% | 2.713.143,00 |
| 18.02.2025 | 30,31 | 30,31 | 29,88 | 30,21 | 0,00% | 1.921.226,00 |
| 14.02.2025 | 29,66 | 30,25 | 29,63 | 30,21 | 2,37% | 2.641.047,00 |
| 13.02.2025 | 29,38 | 29,58 | 29,25 | 29,51 | 0,51% | 1.932.684,00 |
| 12.02.2025 | 29,21 | 29,40 | 28,90 | 29,36 | -0,31% | 2.136.698,00 |
| 11.02.2025 | 28,66 | 29,63 | 28,66 | 29,45 | 0,93% | 2.277.233,00 |
| 10.02.2025 | 29,13 | 29,49 | 29,06 | 29,18 | 0,48% | 3.032.786,00 |
| 07.02.2025 | 28,73 | 29,11 | 28,48 | 29,04 | 1,89% | 4.432.394,00 |
| 06.02.2025 | 29,35 | 29,46 | 27,95 | 28,50 | -0,97% | 6.934.404,00 |
| 05.02.2025 | 28,55 | 28,89 | 28,31 | 28,78 | 0,91% | 4.031.693,00 |
| 04.02.2025 | 28,55 | 28,66 | 28,35 | 28,52 | 1,57% | 3.217.660,00 |
| 03.02.2025 | 27,86 | 28,24 | 27,70 | 28,08 | -0,14% | 2.607.148,00 |
| 31.01.2025 | 28,17 | 28,26 | 28,03 | 28,12 | 0,14% | 2.709.738,00 |
| 30.01.2025 | 28,43 | 28,66 | 27,96 | 28,08 | -0,43% | 2.801.997,00 |
| 29.01.2025 | 28,18 | 28,49 | 27,90 | 28,20 | 0,18% | 2.188.722,00 |
| 28.01.2025 | 28,44 | 28,44 | 28,09 | 28,15 | -1,02% | 2.518.565,00 |
| 27.01.2025 | 28,03 | 28,46 | 27,81 | 28,44 | 1,28% | 2.675.045,00 |
| 24.01.2025 | 27,87 | 28,29 | 27,84 | 28,08 | 0,75% | 1.653.343,00 |
| 23.01.2025 | 27,86 | 27,91 | 27,68 | 27,87 | 0,18% | 2.017.487,00 |
| 22.01.2025 | 27,85 | 28,09 | 27,73 | 27,82 | -0,14% | 2.202.297,00 |
| 21.01.2025 | 27,51 | 27,98 | 27,43 | 27,86 | 1,57% | 2.160.030,00 |
| 17.01.2025 | 27,77 | 27,81 | 27,41 | 27,43 | -0,25% | 2.505.964,00 |
| 16.01.2025 | 27,52 | 27,80 | 27,46 | 27,50 | -0,22% | 1.588.499,00 |
| 15.01.2025 | 27,92 | 28,01 | 27,50 | 27,56 | 0,04% | 3.864.206,00 |
| 14.01.2025 | 27,59 | 27,75 | 27,38 | 27,55 | 0,40% | 2.381.403,00 |
| 13.01.2025 | 26,95 | 27,46 | 26,78 | 27,44 | 1,70% | 2.910.214,00 |
| 10.01.2025 | 27,36 | 27,56 | 26,97 | 26,98 | -1,78% | 2.377.632,00 |
| 08.01.2025 | 27,60 | 28,05 | 27,17 | 27,47 | -0,47% | 2.669.133,00 |
| 07.01.2025 | 27,60 | 27,83 | 27,44 | 27,60 | 0,58% | 2.369.295,00 |
| 06.01.2025 | 27,54 | 27,89 | 27,34 | 27,44 | -0,40% | 1.943.680,00 |
| 03.01.2025 | 27,61 | 27,61 | 27,13 | 27,55 | 0,33% | 1.638.611,00 |
| 02.01.2025 | 27,60 | 27,80 | 27,41 | 27,46 | -0,29% | 2.096.128,00 |
| 31.12.2024 | 27,63 | 27,78 | 27,48 | 27,54 | 0,22% | 1.622.984,00 |
| 30.12.2024 | 27,58 | 27,61 | 27,12 | 27,48 | -1,12% | 1.736.693,00 |
| 27.12.2024 | 27,99 | 28,11 | 27,69 | 27,79 | -1,28% | 1.564.413,00 |
| 26.12.2024 | 28,08 | 28,16 | 27,96 | 28,15 | -0,35% | 1.326.606,00 |
| 24.12.2024 | 28,14 | 28,26 | 27,95 | 28,25 | 0,71% | 877.558,00 |
| 23.12.2024 | 27,97 | 28,27 | 27,89 | 28,05 | 0,57% | 2.009.119,00 |
| 20.12.2024 | 27,49 | 27,97 | 27,46 | 27,89 | 1,01% | 5.787.789,00 |
| 19.12.2024 | 27,72 | 28,23 | 27,60 | 27,61 | -0,25% | 1.754.394,00 |
| 18.12.2024 | 28,39 | 28,61 | 27,65 | 27,68 | -2,02% | 2.047.496,00 |
| 17.12.2024 | 28,50 | 28,72 | 28,24 | 28,25 | -1,40% | 2.139.729,00 |
| 16.12.2024 | 28,61 | 28,92 | 28,43 | 28,65 | 0,14% | 1.641.139,00 |
| 13.12.2024 | 28,88 | 28,94 | 28,56 | 28,61 | -1,28% | 1.239.776,00 |
| 12.12.2024 | 29,00 | 29,26 | 28,94 | 28,98 | -0,31% | 1.649.857,00 |
| 11.12.2024 | 29,22 | 29,38 | 28,93 | 29,07 | 0,03% | 2.893.271,00 |
| 10.12.2024 | 29,41 | 29,45 | 29,01 | 29,06 | -1,09% | 2.134.674,00 |
| 09.12.2024 | 29,34 | 29,56 | 29,26 | 29,38 | 0,10% | 1.713.286,00 |
| 06.12.2024 | 29,38 | 29,49 | 29,21 | 29,35 | -0,58% | 1.389.020,00 |
| 05.12.2024 | 29,50 | 29,85 | 29,48 | 29,52 | -0,44% | 1.894.102,00 |
| 04.12.2024 | 29,86 | 29,95 | 29,56 | 29,65 | -0,70% | 1.941.261,00 |
| 03.12.2024 | 29,57 | 29,95 | 29,38 | 29,86 | 1,39% | 2.509.022,00 |
| 02.12.2024 | 29,24 | 29,55 | 29,15 | 29,45 | 0,34% | 3.643.762,00 |
| 29.11.2024 | 28,99 | 29,47 | 28,99 | 29,35 | 1,03% | 1.508.951,00 |
| 27.11.2024 | 29,30 | 29,41 | 29,01 | 29,05 | -0,79% | 1.808.587,00 |
| 26.11.2024 | 29,37 | 29,52 | 29,19 | 29,28 | -0,61% | 1.483.311,00 |
| 25.11.2024 | 29,55 | 29,67 | 29,39 | 29,46 | -0,10% | 4.416.465,00 |
| 22.11.2024 | 29,53 | 29,90 | 29,45 | 29,49 | 1,17% | 2.483.106,00 |
| 20.11.2024 | 28,82 | 29,21 | 28,73 | 29,15 | 1,22% | 3.835.687,00 |
| 19.11.2024 | 28,22 | 28,84 | 28,22 | 28,80 | 0,66% | 3.526.109,00 |
| 18.11.2024 | 28,65 | 28,88 | 28,51 | 28,61 | -0,03% | 2.975.721,00 |
| 15.11.2024 | 29,04 | 29,35 | 28,61 | 28,62 | -1,68% | 3.902.563,00 |
| 14.11.2024 | 28,66 | 29,16 | 28,54 | 29,11 | 0,87% | 3.393.572,00 |
| 13.11.2024 | 29,50 | 29,58 | 28,84 | 28,86 | -1,64% | 2.241.691,00 |
| 12.11.2024 | 29,25 | 29,51 | 29,10 | 29,34 | 0,38% | 3.799.796,00 |
| 11.11.2024 | 29,52 | 29,99 | 29,18 | 29,23 | -0,98% | 3.534.665,00 |
| 08.11.2024 | 28,86 | 30,04 | 28,52 | 29,52 | 1,23% | 4.272.254,00 |
| 07.11.2024 | 29,00 | 29,34 | 28,93 | 29,16 | 0,76% | 3.071.309,00 |
| 06.11.2024 | 28,75 | 29,13 | 28,67 | 28,94 | 3,91% | 1.792.018,00 |