72,820$
-0,04%
Echtzeit-Aktienkurs New York Times Co.
Bid:
Ask:
Aktienkurse zur New York Times Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 73,22 | 73,66 | 71,96 | 72,82 | -0,04% | 1.018.501,00 |
| 26.01.2026 | 72,50 | 72,86 | 72,12 | 72,85 | 2,23% | 1.224.813,00 |
| 22.01.2026 | 71,09 | 71,70 | 70,93 | 71,26 | 0,52% | 1.044.952,00 |
| 21.01.2026 | 70,55 | 71,14 | 69,97 | 70,89 | 0,85% | 1.583.949,00 |
| 20.01.2026 | 71,63 | 72,07 | 69,91 | 70,29 | -1,68% | 1.578.853,00 |
| 16.01.2026 | 71,30 | 71,63 | 71,17 | 71,49 | -0,11% | 859.487,00 |
| 15.01.2026 | 71,70 | 72,32 | 71,36 | 71,57 | -0,25% | 1.189.545,00 |
| 14.01.2026 | 71,21 | 72,15 | 71,07 | 71,75 | 0,62% | 1.199.465,00 |
| 13.01.2026 | 70,73 | 71,50 | 70,31 | 71,31 | 1,11% | 1.149.206,00 |
| 12.01.2026 | 71,16 | 71,36 | 70,19 | 70,53 | -0,76% | 1.384.056,00 |
| 09.01.2026 | 71,48 | 71,79 | 70,97 | 71,07 | -0,81% | 1.149.624,00 |
| 08.01.2026 | 71,35 | 71,90 | 70,79 | 71,65 | 0,56% | 1.905.037,00 |
| 07.01.2026 | 69,38 | 71,29 | 69,38 | 71,25 | 2,68% | 1.476.334,00 |
| 06.01.2026 | 69,98 | 70,07 | 69,13 | 69,39 | -1,03% | 1.468.655,00 |
| 05.01.2026 | 69,28 | 70,52 | 69,12 | 70,11 | 0,42% | 1.764.590,00 |
| 02.01.2026 | 69,21 | 69,92 | 68,69 | 69,82 | 0,58% | 1.632.218,00 |
| 31.12.2025 | 69,48 | 69,81 | 69,36 | 69,42 | -0,47% | 1.203.633,00 |
| 30.12.2025 | 69,76 | 69,92 | 69,61 | 69,75 | 0,32% | 902.584,00 |
| 29.12.2025 | 70,17 | 70,67 | 69,27 | 69,53 | -0,90% | 1.480.040,00 |
| 26.12.2025 | 70,83 | 71,00 | 69,94 | 70,16 | -1,20% | 1.064.433,00 |
| 24.12.2025 | 70,61 | 71,23 | 70,61 | 71,01 | 0,42% | 452.458,00 |
| 23.12.2025 | 70,58 | 70,96 | 70,40 | 70,71 | 0,27% | 1.734.850,00 |
| 22.12.2025 | 70,90 | 71,05 | 70,30 | 70,52 | -0,38% | 1.667.267,00 |
| 19.12.2025 | 70,57 | 71,07 | 70,52 | 70,79 | 0,23% | 3.264.973,00 |
| 18.12.2025 | 69,41 | 70,85 | 69,01 | 70,63 | 1,63% | 2.310.509,00 |
| 17.12.2025 | 67,49 | 69,72 | 67,26 | 69,50 | 3,27% | 2.541.233,00 |
| 16.12.2025 | 68,00 | 68,17 | 66,87 | 67,30 | -0,34% | 2.471.626,00 |
| 15.12.2025 | 68,10 | 68,21 | 67,50 | 67,53 | -0,65% | 2.379.903,00 |
| 12.12.2025 | 68,00 | 68,24 | 67,60 | 67,97 | 0,32% | 1.638.052,00 |
| 11.12.2025 | 67,67 | 68,48 | 67,53 | 67,75 | 0,07% | 1.730.653,00 |
| 10.12.2025 | 65,74 | 67,98 | 65,55 | 67,70 | 3,44% | 2.426.856,00 |
| 09.12.2025 | 65,48 | 65,80 | 64,88 | 65,45 | 0,29% | 1.461.465,00 |
| 08.12.2025 | 64,68 | 65,31 | 63,98 | 65,26 | 0,79% | 1.313.231,00 |
| 05.12.2025 | 64,19 | 65,36 | 64,02 | 64,75 | 1,11% | 1.728.761,00 |
| 04.12.2025 | 64,08 | 64,73 | 63,95 | 64,04 | -0,25% | 1.525.952,00 |
| 03.12.2025 | 64,13 | 64,61 | 64,07 | 64,20 | 0,14% | 1.021.207,00 |
| 02.12.2025 | 64,64 | 64,87 | 63,83 | 64,11 | -1,03% | 2.707.501,00 |
| 01.12.2025 | 64,41 | 65,18 | 64,20 | 64,78 | 0,43% | 1.791.466,00 |
| 28.11.2025 | 64,95 | 65,25 | 64,17 | 64,50 | -0,86% | 860.621,00 |
| 26.11.2025 | 64,70 | 65,33 | 64,39 | 65,06 | 0,67% | 1.970.049,00 |
| 25.11.2025 | 64,40 | 64,89 | 64,04 | 64,63 | 1,22% | 1.387.643,00 |
| 24.11.2025 | 64,08 | 64,42 | 63,58 | 63,85 | 0,50% | 2.046.322,00 |
| 20.11.2025 | 64,13 | 64,49 | 63,52 | 63,53 | -0,35% | 1.984.235,00 |
| 19.11.2025 | 64,09 | 64,35 | 63,72 | 63,75 | -0,39% | 2.024.195,00 |
| 18.11.2025 | 62,97 | 64,10 | 62,92 | 64,00 | 1,64% | 1.473.023,00 |
| 17.11.2025 | 64,07 | 64,31 | 62,79 | 62,97 | -2,36% | 1.767.738,00 |
| 13.11.2025 | 63,48 | 64,75 | 63,42 | 64,49 | 1,96% | 2.368.234,00 |
| 12.11.2025 | 63,30 | 63,84 | 62,54 | 63,25 | 0,35% | 2.186.124,00 |
| 11.11.2025 | 62,76 | 63,30 | 62,56 | 63,03 | 0,70% | 1.362.929,00 |
| 10.11.2025 | 61,26 | 62,76 | 61,25 | 62,59 | 2,02% | 2.206.222,00 |
| 07.11.2025 | 60,33 | 61,50 | 60,25 | 61,35 | 2,28% | 3.072.034,00 |
| 06.11.2025 | 58,29 | 60,56 | 57,97 | 59,98 | 4,11% | 2.569.583,00 |
| 05.11.2025 | 59,72 | 60,50 | 57,53 | 57,61 | -0,24% | 4.896.764,00 |
| 04.11.2025 | 57,44 | 58,06 | 57,20 | 57,75 | 1,21% | 3.238.579,00 |
| 03.11.2025 | 56,90 | 57,21 | 56,48 | 57,06 | 0,12% | 1.922.472,00 |
| 31.10.2025 | 56,74 | 57,34 | 56,68 | 56,99 | 0,30% | 1.733.099,00 |
| 30.10.2025 | 56,12 | 57,15 | 56,01 | 56,82 | 1,30% | 963.859,00 |
| 29.10.2025 | 57,34 | 57,59 | 55,93 | 56,09 | -2,32% | 1.107.531,00 |
| 28.10.2025 | 57,27 | 57,59 | 56,85 | 57,42 | 0,21% | 1.299.177,00 |
| 27.10.2025 | 57,03 | 57,62 | 56,75 | 57,30 | 0,51% | 1.351.912,00 |
| 24.10.2025 | 57,26 | 57,52 | 56,91 | 57,01 | 0,07% | 1.022.169,00 |
| 23.10.2025 | 57,45 | 57,83 | 56,90 | 56,97 | -0,09% | 1.870.549,00 |
| 22.10.2025 | 56,62 | 57,79 | 56,43 | 57,02 | 0,99% | 1.897.773,00 |
| 21.10.2025 | 56,06 | 56,64 | 55,75 | 56,46 | 0,70% | 815.005,00 |
| 20.10.2025 | 56,24 | 56,40 | 55,69 | 56,07 | -0,21% | 798.038,00 |
| 17.10.2025 | 55,85 | 56,50 | 55,85 | 56,19 | 0,97% | 1.200.135,00 |
| 16.10.2025 | 54,73 | 55,70 | 54,57 | 55,65 | 1,44% | 1.698.731,00 |
| 15.10.2025 | 54,87 | 55,35 | 54,43 | 54,86 | -0,15% | 1.013.071,00 |
| 14.10.2025 | 54,67 | 55,12 | 54,10 | 54,94 | -0,05% | 1.446.194,00 |
| 13.10.2025 | 54,76 | 55,36 | 54,32 | 54,97 | 0,57% | 1.521.895,00 |
| 10.10.2025 | 55,37 | 55,83 | 54,45 | 54,66 | -1,18% | 1.368.852,00 |
| 09.10.2025 | 55,15 | 55,35 | 54,69 | 55,31 | 0,07% | 1.043.975,00 |
| 08.10.2025 | 55,25 | 55,48 | 54,99 | 55,27 | 0,42% | 1.140.658,00 |
| 07.10.2025 | 55,57 | 55,93 | 54,96 | 55,04 | -0,94% | 1.190.350,00 |
| 06.10.2025 | 55,77 | 55,77 | 54,51 | 55,56 | -0,07% | 1.335.383,00 |
| 02.10.2025 | 55,47 | 55,80 | 54,92 | 55,60 | -0,14% | 1.143.618,00 |
| 01.10.2025 | 57,27 | 57,30 | 55,66 | 55,68 | -3,00% | 1.557.906,00 |
| 30.09.2025 | 57,53 | 57,76 | 56,80 | 57,40 | 0,07% | 2.397.367,00 |
| 29.09.2025 | 58,42 | 58,43 | 57,33 | 57,36 | -1,43% | 1.190.846,00 |
| 26.09.2025 | 58,18 | 58,33 | 57,75 | 58,19 | 0,66% | 1.000.148,00 |
| 25.09.2025 | 57,20 | 57,98 | 57,13 | 57,81 | 0,73% | 1.007.706,00 |
| 24.09.2025 | 58,00 | 58,47 | 57,26 | 57,39 | -0,97% | 1.915.155,00 |
| 23.09.2025 | 57,94 | 58,21 | 57,79 | 57,95 | 0,33% | 1.467.890,00 |
| 22.09.2025 | 58,25 | 58,78 | 57,74 | 57,76 | -1,11% | 1.616.220,00 |
| 19.09.2025 | 58,40 | 59,08 | 58,15 | 58,41 | -0,12% | 3.492.780,00 |
| 18.09.2025 | 58,25 | 58,60 | 57,91 | 58,48 | 0,00% | 1.629.243,00 |
| 17.09.2025 | 58,34 | 59,05 | 58,15 | 58,48 | 0,29% | 1.031.336,00 |
| 16.09.2025 | 58,24 | 58,62 | 57,16 | 58,31 | -1,57% | 2.074.696,00 |
| 15.09.2025 | 58,77 | 59,52 | 58,51 | 59,24 | 0,53% | 1.047.190,00 |
| 12.09.2025 | 58,57 | 58,95 | 58,06 | 58,93 | 0,67% | 1.372.006,00 |
| 11.09.2025 | 57,63 | 58,66 | 57,43 | 58,54 | 1,68% | 1.357.565,00 |
| 10.09.2025 | 58,19 | 58,19 | 57,13 | 57,57 | -1,15% | 1.190.276,00 |
| 09.09.2025 | 58,96 | 58,98 | 57,85 | 58,24 | -1,00% | 1.163.490,00 |
| 08.09.2025 | 58,80 | 59,11 | 58,22 | 58,83 | -0,27% | 1.431.265,00 |
| 05.09.2025 | 59,35 | 59,50 | 58,73 | 58,99 | -0,34% | 782.736,00 |
| 04.09.2025 | 59,04 | 59,55 | 58,89 | 59,19 | 0,61% | 1.182.035,00 |
| 03.09.2025 | 58,83 | 58,92 | 57,80 | 58,83 | -0,51% | 2.371.255,00 |
| 02.09.2025 | 59,53 | 59,53 | 58,45 | 59,13 | -1,19% | 1.628.412,00 |
| 29.08.2025 | 59,94 | 60,04 | 59,50 | 59,84 | 0,17% | 1.582.854,00 |
| 28.08.2025 | 60,03 | 60,04 | 59,32 | 59,74 | -0,15% | 1.231.791,00 |