54,160$
4,13%
Echtzeit-Aktienkurs New York Times Co.
Bid:
Ask:
Aktienkurse zur New York Times Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 53,24 | 54,41 | 53,21 | 54,16 | 4,13% | 2.490.187,00 |
| 20.11.2024 | 52,20 | 52,29 | 51,59 | 52,01 | -0,19% | 1.476.154,00 |
| 19.11.2024 | 52,03 | 52,39 | 51,84 | 52,11 | -0,78% | 1.189.720,00 |
| 18.11.2024 | 52,47 | 53,07 | 52,27 | 52,52 | 0,11% | 1.193.076,00 |
| 15.11.2024 | 54,04 | 54,18 | 52,44 | 52,46 | -3,25% | 1.492.457,00 |
| 14.11.2024 | 54,62 | 55,04 | 54,17 | 54,22 | -0,55% | 1.227.880,00 |
| 13.11.2024 | 55,26 | 55,26 | 54,35 | 54,52 | -1,20% | 1.174.623,00 |
| 12.11.2024 | 54,69 | 55,40 | 54,61 | 55,18 | 0,56% | 1.151.113,00 |
| 11.11.2024 | 56,55 | 56,56 | 54,14 | 54,87 | -2,51% | 1.102.752,00 |
| 08.11.2024 | 55,62 | 56,68 | 55,37 | 56,28 | 0,86% | 1.294.997,00 |
| 07.11.2024 | 55,94 | 56,18 | 55,10 | 55,80 | -0,25% | 1.841.992,00 |
| 06.11.2024 | 54,80 | 56,12 | 54,46 | 55,94 | 5,05% | 1.905.103,00 |
| 05.11.2024 | 53,04 | 53,89 | 52,66 | 53,25 | 1,53% | 1.820.411,00 |
| 04.11.2024 | 55,12 | 56,00 | 52,17 | 52,45 | -7,71% | 2.737.147,00 |
| 01.11.2024 | 56,13 | 57,08 | 56,10 | 56,83 | 1,77% | 1.603.274,00 |
| 31.10.2024 | 55,86 | 56,54 | 55,59 | 55,84 | -0,11% | 921.027,00 |
| 30.10.2024 | 56,09 | 56,64 | 55,85 | 55,90 | -0,21% | 941.114,00 |
| 29.10.2024 | 55,40 | 56,46 | 55,35 | 56,02 | 1,01% | 583.256,00 |
| 28.10.2024 | 55,65 | 55,80 | 55,09 | 55,46 | 0,05% | 740.293,00 |
| 25.10.2024 | 54,71 | 55,57 | 54,46 | 55,43 | 1,58% | 1.098.419,00 |
| 24.10.2024 | 54,44 | 54,85 | 54,12 | 54,57 | 0,22% | 1.705.853,00 |
| 23.10.2024 | 54,56 | 54,79 | 54,38 | 54,45 | -0,46% | 806.956,00 |
| 22.10.2024 | 55,00 | 55,20 | 54,69 | 54,70 | -0,64% | 565.691,00 |
| 21.10.2024 | 55,35 | 55,55 | 54,97 | 55,05 | -0,69% | 566.386,00 |
| 18.10.2024 | 55,73 | 55,73 | 54,91 | 55,43 | -0,13% | 817.118,00 |
| 17.10.2024 | 55,78 | 55,91 | 55,34 | 55,50 | -0,13% | 694.140,00 |
| 16.10.2024 | 55,40 | 56,23 | 55,16 | 55,57 | 0,36% | 1.115.094,00 |
| 15.10.2024 | 55,68 | 56,07 | 55,34 | 55,37 | -0,98% | 835.102,00 |
| 14.10.2024 | 55,52 | 55,98 | 55,35 | 55,92 | 0,87% | 372.180,00 |
| 11.10.2024 | 54,82 | 55,66 | 54,82 | 55,44 | 0,62% | 603.931,00 |
| 10.10.2024 | 55,30 | 55,86 | 54,96 | 55,10 | -0,34% | 522.948,00 |
| 09.10.2024 | 55,48 | 55,91 | 55,10 | 55,29 | 0,69% | 674.995,00 |
| 08.10.2024 | 54,53 | 54,93 | 53,88 | 54,91 | 0,72% | 591.187,00 |
| 07.10.2024 | 55,07 | 55,07 | 54,49 | 54,52 | -1,16% | 621.819,00 |
| 04.10.2024 | 55,08 | 55,26 | 54,28 | 55,16 | 0,79% | 627.147,00 |
| 03.10.2024 | 55,27 | 55,52 | 54,42 | 54,73 | -1,41% | 655.884,00 |
| 02.10.2024 | 54,87 | 55,59 | 54,87 | 55,51 | 0,54% | 856.901,00 |
| 01.10.2024 | 55,64 | 55,85 | 54,56 | 55,21 | -0,83% | 702.774,00 |
| 30.09.2024 | 55,65 | 55,90 | 55,17 | 55,67 | 0,63% | 763.430,00 |
| 27.09.2024 | 55,46 | 56,36 | 55,30 | 55,32 | 0,29% | 830.806,00 |
| 26.09.2024 | 55,21 | 55,22 | 54,60 | 55,16 | 0,29% | 882.465,00 |
| 25.09.2024 | 55,33 | 55,64 | 54,72 | 55,00 | -0,15% | 766.007,00 |
| 24.09.2024 | 55,19 | 55,41 | 54,89 | 55,08 | -0,02% | 714.668,00 |
| 23.09.2024 | 54,74 | 55,11 | 54,52 | 55,09 | 1,10% | 594.697,00 |
| 20.09.2024 | 54,58 | 55,03 | 54,07 | 54,49 | -0,13% | 2.026.291,00 |
| 19.09.2024 | 55,61 | 55,77 | 54,54 | 54,56 | -0,91% | 638.823,00 |
| 18.09.2024 | 55,56 | 55,81 | 54,98 | 55,06 | -0,74% | 837.962,00 |
| 17.09.2024 | 54,51 | 56,03 | 54,51 | 55,47 | 2,02% | 897.921,00 |
| 16.09.2024 | 53,67 | 54,45 | 53,56 | 54,37 | 1,55% | 871.075,00 |
| 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 |