24,025$
-2,06%
Echtzeit-Aktienkurs News Corp. Class A
Bid:
Ask:
Aktienkurse zur News Corp. Class A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 24,50 | 24,52 | 23,92 | 24,03 | -2,06% | 3.849.846,00 |
| 09.03.2026 | 24,32 | 24,60 | 24,13 | 24,53 | -0,37% | 3.218.240,00 |
| 06.03.2026 | 24,04 | 24,62 | 23,87 | 24,62 | 1,40% | 3.647.031,00 |
| 05.03.2026 | 24,10 | 24,57 | 24,05 | 24,28 | 1,04% | 2.614.689,00 |
| 04.03.2026 | 23,81 | 24,34 | 23,79 | 24,03 | 0,90% | 2.520.028,00 |
| 03.03.2026 | 23,54 | 24,08 | 23,54 | 23,82 | -0,65% | 4.094.655,00 |
| 02.03.2026 | 24,00 | 24,19 | 23,76 | 23,97 | -1,32% | 4.244.548,00 |
| 27.02.2026 | 24,21 | 24,44 | 23,97 | 24,29 | -0,12% | 4.696.684,00 |
| 26.02.2026 | 23,59 | 24,41 | 23,59 | 24,32 | 3,14% | 3.434.921,00 |
| 25.02.2026 | 23,25 | 23,59 | 23,05 | 23,58 | 1,73% | 2.904.210,00 |
| 24.02.2026 | 22,91 | 23,40 | 22,83 | 23,18 | -1,99% | 4.071.495,00 |
| 20.02.2026 | 23,27 | 23,80 | 23,21 | 23,65 | 1,26% | 6.507.414,00 |
| 19.02.2026 | 23,38 | 23,46 | 23,18 | 23,36 | 0,02% | 2.942.628,00 |
| 18.02.2026 | 23,22 | 23,46 | 22,95 | 23,35 | 0,69% | 3.297.675,00 |
| 17.02.2026 | 22,76 | 23,29 | 22,75 | 23,19 | 2,07% | 4.227.877,00 |
| 13.02.2026 | 22,43 | 22,77 | 22,31 | 22,72 | 1,43% | 3.415.463,00 |
| 12.02.2026 | 23,32 | 23,41 | 22,24 | 22,40 | -3,49% | 5.443.417,00 |
| 11.02.2026 | 23,61 | 23,65 | 22,99 | 23,21 | -1,57% | 4.031.742,00 |
| 10.02.2026 | 22,87 | 23,77 | 22,83 | 23,58 | 3,69% | 5.483.166,00 |
| 09.02.2026 | 22,45 | 22,91 | 22,20 | 22,74 | 1,11% | 7.574.257,00 |
| 06.02.2026 | 24,01 | 24,16 | 22,41 | 22,49 | -7,10% | 9.147.947,00 |
| 05.02.2026 | 24,77 | 24,90 | 23,62 | 24,21 | -1,92% | 8.178.438,00 |
| 04.02.2026 | 24,75 | 24,99 | 24,42 | 24,69 | -1,30% | 7.693.137,00 |
| 03.02.2026 | 26,49 | 26,61 | 24,85 | 25,01 | -6,57% | 5.447.258,00 |
| 02.02.2026 | 27,12 | 27,21 | 26,57 | 26,77 | -0,96% | 3.253.703,00 |
| 30.01.2026 | 26,77 | 27,09 | 26,58 | 27,03 | 0,97% | 3.434.568,00 |
| 29.01.2026 | 26,67 | 26,81 | 26,30 | 26,77 | 0,68% | 3.061.507,00 |
| 28.01.2026 | 26,66 | 26,99 | 26,52 | 26,59 | -0,23% | 3.941.317,00 |
| 27.01.2026 | 26,82 | 26,91 | 26,56 | 26,65 | -0,93% | 2.378.376,00 |
| 26.01.2026 | 26,92 | 26,97 | 26,69 | 26,90 | 0,64% | 2.420.953,00 |
| 22.01.2026 | 26,21 | 26,85 | 26,17 | 26,73 | 2,34% | 3.490.866,00 |
| 21.01.2026 | 26,02 | 26,32 | 26,01 | 26,12 | 0,97% | 2.520.855,00 |
| 20.01.2026 | 26,09 | 26,40 | 25,81 | 25,87 | -1,45% | 2.972.354,00 |
| 16.01.2026 | 26,74 | 26,83 | 26,14 | 26,25 | -1,69% | 3.452.607,00 |
| 15.01.2026 | 26,85 | 26,92 | 26,61 | 26,70 | -0,34% | 2.434.841,00 |
| 14.01.2026 | 26,55 | 26,79 | 26,55 | 26,79 | 0,60% | 2.423.509,00 |
| 13.01.2026 | 26,47 | 26,66 | 26,24 | 26,63 | 0,34% | 2.317.399,00 |
| 12.01.2026 | 26,38 | 26,66 | 26,37 | 26,54 | 0,26% | 2.366.680,00 |
| 09.01.2026 | 26,46 | 26,60 | 26,33 | 26,47 | 0,08% | 2.226.745,00 |
| 08.01.2026 | 26,30 | 26,70 | 26,21 | 26,45 | 0,15% | 3.099.451,00 |
| 07.01.2026 | 26,47 | 26,68 | 26,26 | 26,41 | -0,19% | 3.193.042,00 |
| 06.01.2026 | 26,11 | 26,51 | 26,03 | 26,46 | 1,03% | 3.753.525,00 |
| 05.01.2026 | 26,08 | 26,62 | 26,03 | 26,19 | 0,00% | 3.562.097,00 |
| 02.01.2026 | 26,14 | 26,35 | 25,89 | 26,19 | 0,27% | 3.459.195,00 |
| 31.12.2025 | 26,32 | 26,41 | 26,05 | 26,12 | -1,02% | 2.164.490,00 |
| 30.12.2025 | 26,15 | 26,50 | 26,15 | 26,39 | 0,53% | 2.308.138,00 |
| 29.12.2025 | 26,22 | 26,49 | 26,13 | 26,25 | 0,11% | 2.935.102,00 |
| 26.12.2025 | 26,37 | 26,53 | 26,17 | 26,22 | -0,83% | 2.035.908,00 |
| 24.12.2025 | 26,36 | 26,55 | 26,29 | 26,44 | 0,15% | 1.606.034,00 |
| 23.12.2025 | 26,30 | 26,42 | 26,22 | 26,40 | 0,49% | 2.806.423,00 |
| 22.12.2025 | 26,16 | 26,45 | 26,11 | 26,27 | 0,69% | 3.317.099,00 |
| 19.12.2025 | 25,87 | 26,36 | 25,80 | 26,09 | -0,57% | 13.422.431,00 |
| 18.12.2025 | 26,12 | 26,55 | 26,06 | 26,24 | 0,81% | 4.082.185,00 |
| 17.12.2025 | 25,90 | 26,24 | 25,75 | 26,03 | 0,60% | 5.752.917,00 |
| 16.12.2025 | 26,06 | 26,23 | 25,74 | 25,88 | -0,71% | 5.607.380,00 |
| 15.12.2025 | 26,29 | 26,33 | 26,00 | 26,06 | -0,61% | 3.627.397,00 |
| 12.12.2025 | 26,33 | 26,46 | 26,17 | 26,22 | 0,46% | 2.350.913,00 |
| 11.12.2025 | 26,18 | 26,45 | 26,03 | 26,10 | -0,08% | 2.104.056,00 |
| 10.12.2025 | 25,91 | 26,21 | 25,82 | 26,12 | 0,66% | 2.833.502,00 |
| 09.12.2025 | 25,77 | 26,00 | 25,58 | 25,95 | 0,86% | 2.712.896,00 |
| 08.12.2025 | 26,12 | 26,23 | 25,55 | 25,73 | -1,19% | 3.636.097,00 |
| 05.12.2025 | 25,62 | 26,14 | 25,43 | 26,04 | 1,60% | 3.746.224,00 |
| 04.12.2025 | 25,61 | 25,75 | 25,39 | 25,63 | 0,27% | 2.466.398,00 |
| 03.12.2025 | 25,51 | 25,65 | 25,41 | 25,56 | 0,63% | 2.185.207,00 |
| 02.12.2025 | 25,54 | 25,55 | 25,15 | 25,40 | -0,47% | 3.032.596,00 |
| 01.12.2025 | 25,60 | 25,86 | 25,39 | 25,52 | -0,62% | 2.698.919,00 |
| 28.11.2025 | 25,64 | 25,88 | 25,59 | 25,68 | 0,39% | 1.747.595,00 |
| 26.11.2025 | 25,37 | 25,61 | 25,29 | 25,58 | 0,67% | 3.115.070,00 |
| 25.11.2025 | 25,48 | 25,63 | 25,13 | 25,41 | 0,79% | 3.336.177,00 |
| 24.11.2025 | 25,38 | 25,63 | 25,15 | 25,21 | 1,61% | 6.913.477,00 |
| 20.11.2025 | 25,20 | 25,46 | 24,78 | 24,81 | -0,56% | 4.195.994,00 |
| 19.11.2025 | 25,26 | 25,33 | 24,94 | 24,95 | -1,38% | 4.412.928,00 |
| 18.11.2025 | 25,37 | 25,59 | 25,14 | 25,30 | -0,71% | 4.768.751,00 |
| 17.11.2025 | 26,09 | 26,15 | 25,34 | 25,48 | -2,97% | 3.711.543,00 |
| 13.11.2025 | 26,57 | 26,85 | 26,15 | 26,26 | -2,11% | 4.795.494,00 |
| 12.11.2025 | 26,71 | 26,87 | 26,58 | 26,83 | -0,02% | 3.555.151,00 |
| 11.11.2025 | 26,75 | 27,05 | 26,64 | 26,83 | 0,11% | 4.195.764,00 |
| 10.11.2025 | 26,85 | 27,01 | 26,50 | 26,80 | 0,24% | 4.888.307,00 |
| 07.11.2025 | 25,36 | 26,74 | 24,79 | 26,74 | 6,60% | 6.324.222,00 |
| 06.11.2025 | 25,57 | 25,89 | 25,01 | 25,08 | -2,17% | 5.957.206,00 |
| 05.11.2025 | 25,77 | 25,93 | 25,61 | 25,64 | -0,60% | 4.583.462,00 |
| 04.11.2025 | 26,04 | 26,26 | 25,77 | 25,79 | -0,77% | 4.190.859,00 |
| 03.11.2025 | 26,42 | 26,42 | 25,78 | 25,99 | -1,89% | 4.565.813,00 |
| 31.10.2025 | 26,40 | 26,57 | 26,23 | 26,49 | 0,04% | 3.606.587,00 |
| 30.10.2025 | 26,07 | 26,53 | 25,77 | 26,48 | 1,69% | 2.630.870,00 |
| 29.10.2025 | 26,62 | 26,62 | 25,99 | 26,04 | -2,40% | 3.078.278,00 |
| 28.10.2025 | 26,81 | 27,01 | 26,62 | 26,68 | -0,26% | 2.672.915,00 |
| 27.10.2025 | 26,50 | 26,85 | 26,49 | 26,75 | 1,63% | 3.946.846,00 |
| 24.10.2025 | 26,50 | 26,60 | 26,31 | 26,32 | -0,30% | 2.098.684,00 |
| 23.10.2025 | 26,25 | 26,51 | 26,14 | 26,40 | 0,57% | 2.706.501,00 |
| 22.10.2025 | 26,42 | 26,61 | 26,19 | 26,25 | -0,49% | 2.356.614,00 |
| 21.10.2025 | 26,39 | 26,63 | 26,30 | 26,38 | -0,23% | 2.221.745,00 |
| 20.10.2025 | 26,15 | 26,63 | 26,05 | 26,44 | 1,61% | 2.988.252,00 |
| 17.10.2025 | 25,96 | 26,17 | 25,77 | 26,02 | 0,42% | 2.199.072,00 |
| 16.10.2025 | 26,60 | 26,70 | 25,88 | 25,91 | -2,48% | 2.564.781,00 |
| 15.10.2025 | 26,76 | 27,12 | 26,48 | 26,57 | -0,30% | 3.571.870,00 |
| 14.10.2025 | 25,92 | 26,66 | 25,91 | 26,65 | 2,15% | 4.926.742,00 |
| 13.10.2025 | 25,88 | 26,15 | 25,74 | 26,09 | 1,24% | 3.400.932,00 |
| 10.10.2025 | 26,50 | 26,73 | 25,75 | 25,77 | -2,61% | 3.194.530,00 |
| 09.10.2025 | 26,99 | 26,99 | 26,43 | 26,46 | -2,07% | 3.263.124,00 |