53,540$
1,50%
Echtzeit-Aktienkurs New York Times Co.
Bid:
Ask:
Aktienkurse zur New York Times Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 53,00 | 53,75 | 52,85 | 53,54 | 1,50% | 710.507,00 |
| 12.09.2024 | 52,38 | 52,82 | 52,30 | 52,75 | 0,71% | 794.491,00 |
| 11.09.2024 | 52,68 | 52,78 | 52,23 | 52,38 | -0,59% | 1.088.636,00 |
| 10.09.2024 | 52,71 | 52,95 | 52,51 | 52,69 | -0,04% | 634.476,00 |
| 09.09.2024 | 53,15 | 53,24 | 52,63 | 52,71 | -0,53% | 780.315,00 |
| 06.09.2024 | 54,29 | 54,90 | 52,81 | 52,99 | -2,05% | 935.870,00 |
| 05.09.2024 | 53,85 | 54,48 | 53,70 | 54,10 | 0,28% | 535.115,00 |
| 04.09.2024 | 53,70 | 54,27 | 53,62 | 53,95 | 0,45% | 534.897,00 |
| 03.09.2024 | 54,67 | 54,80 | 53,47 | 53,71 | -2,22% | 1.009.354,00 |
| 30.08.2024 | 54,48 | 54,94 | 54,31 | 54,93 | 1,18% | 966.425,00 |
| 29.08.2024 | 55,35 | 55,50 | 54,23 | 54,29 | -1,60% | 569.018,00 |
| 28.08.2024 | 55,38 | 55,60 | 54,86 | 55,17 | -0,25% | 826.570,00 |
| 27.08.2024 | 54,94 | 55,42 | 54,74 | 55,31 | 0,34% | 620.515,00 |
| 26.08.2024 | 55,12 | 55,56 | 55,03 | 55,12 | 0,15% | 459.929,00 |
| 23.08.2024 | 54,88 | 55,27 | 54,64 | 55,04 | 0,94% | 541.590,00 |
| 22.08.2024 | 55,18 | 55,18 | 54,52 | 54,53 | -1,03% | 518.442,00 |
| 21.08.2024 | 54,72 | 55,13 | 54,55 | 55,10 | 0,77% | 507.600,00 |
| 20.08.2024 | 55,06 | 55,06 | 54,63 | 54,68 | -0,56% | 539.489,00 |
| 19.08.2024 | 54,15 | 55,01 | 54,05 | 54,99 | 1,31% | 448.458,00 |
| 16.08.2024 | 54,94 | 55,48 | 54,09 | 54,28 | -0,68% | 1.191.927,00 |
| 15.08.2024 | 55,16 | 55,54 | 54,46 | 54,65 | 0,16% | 651.331,00 |
| 14.08.2024 | 54,44 | 54,72 | 54,20 | 54,56 | 0,00% | 662.480,00 |
| 13.08.2024 | 53,94 | 54,77 | 53,89 | 54,56 | 1,36% | 918.965,00 |
| 12.08.2024 | 54,06 | 54,45 | 53,79 | 53,83 | -0,26% | 961.886,00 |
| 09.08.2024 | 53,87 | 54,87 | 53,33 | 53,97 | 0,48% | 1.005.870,00 |
| 08.08.2024 | 55,07 | 55,15 | 53,34 | 53,71 | -0,39% | 1.277.504,00 |
| 07.08.2024 | 52,61 | 56,49 | 52,61 | 53,92 | 3,43% | 1.472.879,00 |
| 06.08.2024 | 51,17 | 52,40 | 51,14 | 52,13 | 2,02% | 1.924.554,00 |
| 05.08.2024 | 50,73 | 51,33 | 50,37 | 51,10 | -1,77% | 1.989.323,00 |
| 02.08.2024 | 52,81 | 52,92 | 51,62 | 52,02 | -2,49% | 984.243,00 |
| 01.08.2024 | 54,18 | 54,38 | 53,11 | 53,35 | -0,45% | 1.099.307,00 |
| 31.07.2024 | 53,63 | 53,76 | 53,11 | 53,59 | 0,34% | 859.585,00 |
| 30.07.2024 | 53,69 | 53,87 | 52,87 | 53,41 | -0,24% | 987.818,00 |
| 29.07.2024 | 54,08 | 54,12 | 53,38 | 53,54 | -0,61% | 915.216,00 |
| 26.07.2024 | 53,73 | 54,32 | 53,00 | 53,87 | 0,90% | 755.889,00 |
| 25.07.2024 | 54,52 | 54,65 | 53,35 | 53,39 | -2,09% | 1.021.596,00 |
| 24.07.2024 | 55,25 | 55,34 | 54,35 | 54,53 | -1,37% | 1.165.086,00 |
| 23.07.2024 | 55,09 | 55,63 | 54,64 | 55,29 | 0,36% | 1.259.448,00 |
| 22.07.2024 | 52,51 | 55,24 | 52,32 | 55,09 | 5,15% | 2.113.486,00 |
| 19.07.2024 | 52,58 | 52,83 | 52,10 | 52,39 | -0,47% | 1.629.542,00 |
| 18.07.2024 | 53,02 | 53,53 | 52,44 | 52,64 | -1,22% | 1.880.919,00 |
| 17.07.2024 | 53,57 | 53,87 | 53,22 | 53,29 | -0,84% | 814.456,00 |
| 16.07.2024 | 53,65 | 53,96 | 53,16 | 53,74 | 0,30% | 1.249.608,00 |
| 15.07.2024 | 53,00 | 54,36 | 52,55 | 53,58 | 1,25% | 1.856.977,00 |
| 12.07.2024 | 52,70 | 53,22 | 52,70 | 52,92 | 0,63% | 951.615,00 |
| 11.07.2024 | 52,85 | 53,29 | 52,38 | 52,59 | 0,40% | 868.193,00 |
| 10.07.2024 | 52,00 | 52,46 | 52,00 | 52,38 | 0,91% | 817.740,00 |
| 09.07.2024 | 51,90 | 52,24 | 51,61 | 51,91 | -0,21% | 995.628,00 |
| 08.07.2024 | 52,25 | 52,82 | 51,99 | 52,02 | -0,48% | 1.311.296,00 |
| 05.07.2024 | 52,28 | 52,58 | 52,20 | 52,27 | -0,06% | 602.028,00 |
| 03.07.2024 | 52,03 | 52,46 | 51,99 | 52,30 | 0,62% | 561.088,00 |
| 02.07.2024 | 51,43 | 52,03 | 51,21 | 51,98 | 1,05% | 808.939,00 |
| 01.07.2024 | 51,44 | 51,98 | 51,05 | 51,44 | 0,45% | 1.310.359,00 |
| 28.06.2024 | 50,39 | 51,29 | 50,39 | 51,21 | 1,79% | 1.453.468,00 |
| 27.06.2024 | 50,50 | 50,75 | 49,72 | 50,31 | -0,28% | 789.197,00 |
| 26.06.2024 | 50,00 | 50,47 | 49,81 | 50,45 | 0,46% | 1.130.631,00 |
| 25.06.2024 | 50,81 | 51,03 | 50,13 | 50,22 | -1,16% | 1.196.587,00 |
| 24.06.2024 | 50,99 | 51,42 | 50,64 | 50,81 | -0,22% | 752.060,00 |
| 21.06.2024 | 50,30 | 50,94 | 49,97 | 50,92 | 1,62% | 1.590.632,00 |
| 20.06.2024 | 49,78 | 50,36 | 49,78 | 50,11 | 0,40% | 730.823,00 |
| 18.06.2024 | 49,90 | 49,91 | 49,54 | 49,91 | 0,48% | 853.808,00 |
| 17.06.2024 | 49,51 | 49,86 | 49,33 | 49,67 | -0,04% | 690.411,00 |
| 14.06.2024 | 49,71 | 50,10 | 49,34 | 49,69 | -0,52% | 748.536,00 |
| 13.06.2024 | 50,53 | 50,88 | 49,83 | 49,95 | -0,95% | 634.796,00 |
| 12.06.2024 | 50,74 | 50,92 | 50,24 | 50,43 | 0,20% | 921.627,00 |
| 11.06.2024 | 50,64 | 51,18 | 50,25 | 50,33 | -0,79% | 1.513.412,00 |
| 10.06.2024 | 50,11 | 50,90 | 49,97 | 50,73 | 0,89% | 962.665,00 |
| 07.06.2024 | 50,75 | 51,35 | 50,24 | 50,28 | -1,22% | 751.218,00 |
| 06.06.2024 | 51,09 | 51,38 | 50,85 | 50,90 | -0,37% | 547.435,00 |
| 05.06.2024 | 50,80 | 51,21 | 50,53 | 51,09 | 1,05% | 641.088,00 |
| 04.06.2024 | 50,84 | 51,28 | 50,51 | 50,56 | -0,78% | 968.483,00 |
| 03.06.2024 | 51,56 | 51,98 | 50,77 | 50,96 | -0,47% | 909.679,00 |
| 31.05.2024 | 50,79 | 51,22 | 50,57 | 51,20 | 1,05% | 1.341.280,00 |
| 30.05.2024 | 50,17 | 50,70 | 50,11 | 50,67 | 1,79% | 1.287.303,00 |
| 29.05.2024 | 49,30 | 49,82 | 49,30 | 49,78 | 0,30% | 745.981,00 |
| 28.05.2024 | 49,80 | 50,12 | 49,39 | 49,63 | -0,52% | 884.732,00 |
| 24.05.2024 | 49,37 | 50,19 | 49,33 | 49,89 | 1,28% | 741.794,00 |
| 23.05.2024 | 49,65 | 50,26 | 49,04 | 49,26 | -0,48% | 829.772,00 |
| 22.05.2024 | 49,22 | 49,55 | 49,09 | 49,50 | 0,53% | 847.132,00 |
| 21.05.2024 | 48,87 | 49,47 | 48,79 | 49,24 | 0,43% | 1.216.413,00 |
| 20.05.2024 | 48,73 | 49,09 | 48,27 | 49,03 | 0,45% | 902.192,00 |
| 17.05.2024 | 48,94 | 49,12 | 48,59 | 48,81 | -0,06% | 769.914,00 |
| 16.05.2024 | 48,05 | 49,04 | 48,01 | 48,84 | 1,88% | 1.233.263,00 |
| 15.05.2024 | 48,33 | 48,50 | 47,57 | 47,94 | -0,31% | 1.202.840,00 |
| 14.05.2024 | 47,95 | 48,21 | 47,85 | 48,09 | 0,10% | 1.109.093,00 |
| 13.05.2024 | 48,27 | 48,84 | 47,98 | 48,04 | 0,13% | 1.056.226,00 |
| 10.05.2024 | 47,84 | 48,43 | 47,56 | 47,98 | -0,02% | 2.100.700,00 |
| 09.05.2024 | 48,18 | 48,22 | 46,56 | 47,99 | 0,52% | 1.241.006,00 |
| 08.05.2024 | 46,01 | 48,27 | 44,70 | 47,74 | 3,22% | 2.926.830,00 |
| 07.05.2024 | 46,33 | 46,54 | 46,00 | 46,25 | 0,13% | 1.817.571,00 |
| 06.05.2024 | 45,35 | 46,21 | 45,26 | 46,19 | 2,55% | 1.187.696,00 |
| 03.05.2024 | 44,80 | 45,33 | 44,61 | 45,04 | 1,33% | 1.365.593,00 |
| 02.05.2024 | 43,74 | 44,70 | 43,33 | 44,45 | 2,58% | 1.061.765,00 |
| 01.05.2024 | 42,91 | 43,68 | 42,71 | 43,33 | 0,70% | 975.114,00 |
| 30.04.2024 | 43,42 | 43,45 | 42,99 | 43,03 | -1,44% | 1.253.546,00 |
| 29.04.2024 | 43,44 | 43,99 | 43,32 | 43,66 | 1,14% | 1.056.840,00 |
| 26.04.2024 | 43,19 | 43,49 | 43,03 | 43,17 | -0,18% | 774.888,00 |
| 25.04.2024 | 43,04 | 43,36 | 42,33 | 43,25 | -0,12% | 1.014.430,00 |
| 24.04.2024 | 43,06 | 43,47 | 42,98 | 43,30 | 0,19% | 864.666,00 |
| 23.04.2024 | 43,04 | 43,55 | 42,93 | 43,22 | 0,16% | 1.066.680,00 |