81,100$
0,47%
Echtzeit-Aktienkurs New York Times Co.
Bid:
Ask:
Aktienkurse zur New York Times Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2026 | 80,74 | 81,70 | 80,39 | 81,10 | 0,47% | 1.864.568,00 |
| 14.04.2026 | 79,33 | 80,72 | 78,72 | 80,72 | 1,74% | 1.544.128,00 |
| 13.04.2026 | 78,92 | 79,49 | 77,60 | 79,34 | 0,42% | 1.953.365,00 |
| 10.04.2026 | 82,01 | 82,47 | 78,77 | 79,01 | -4,21% | 2.650.395,00 |
| 09.04.2026 | 84,58 | 84,73 | 81,59 | 82,48 | -2,63% | 2.380.668,00 |
| 08.04.2026 | 85,58 | 85,93 | 83,82 | 84,71 | -1,34% | 2.532.495,00 |
| 07.04.2026 | 84,98 | 87,10 | 84,94 | 85,86 | 0,85% | 2.020.550,00 |
| 06.04.2026 | 85,40 | 85,92 | 85,00 | 85,14 | -0,64% | 1.436.561,00 |
| 02.04.2026 | 85,24 | 86,17 | 84,68 | 85,69 | 0,35% | 1.259.144,00 |
| 01.04.2026 | 83,55 | 85,40 | 83,17 | 85,39 | 1,98% | 1.753.693,00 |
| 31.03.2026 | 83,92 | 84,28 | 83,00 | 83,73 | 0,58% | 1.771.479,00 |
| 30.03.2026 | 83,46 | 83,85 | 83,00 | 83,25 | 0,56% | 1.462.393,00 |
| 27.03.2026 | 82,84 | 83,15 | 82,25 | 82,79 | -0,20% | 1.520.120,00 |
| 26.03.2026 | 84,88 | 85,43 | 82,85 | 82,96 | -2,59% | 2.866.048,00 |
| 25.03.2026 | 84,53 | 85,61 | 83,88 | 85,17 | 1,20% | 1.700.136,00 |
| 24.03.2026 | 83,03 | 84,64 | 83,00 | 84,16 | 1,78% | 2.613.873,00 |
| 23.03.2026 | 80,86 | 82,88 | 79,29 | 82,69 | 2,12% | 2.396.927,00 |
| 20.03.2026 | 81,04 | 82,31 | 80,03 | 80,97 | -0,38% | 5.028.663,00 |
| 19.03.2026 | 80,27 | 81,69 | 80,20 | 81,28 | 1,09% | 2.959.760,00 |
| 18.03.2026 | 79,96 | 80,74 | 79,70 | 80,40 | 0,21% | 1.745.006,00 |
| 17.03.2026 | 79,87 | 80,94 | 79,71 | 80,23 | 0,60% | 1.159.132,00 |
| 16.03.2026 | 79,72 | 80,51 | 79,64 | 79,75 | 0,55% | 1.353.648,00 |
| 13.03.2026 | 78,28 | 79,35 | 77,88 | 79,31 | 1,60% | 2.316.450,00 |
| 12.03.2026 | 78,01 | 78,58 | 77,69 | 78,06 | -0,22% | 1.706.090,00 |
| 11.03.2026 | 78,64 | 78,95 | 78,17 | 78,23 | -0,76% | 1.277.872,00 |
| 10.03.2026 | 80,53 | 80,78 | 78,82 | 78,83 | -2,45% | 1.789.336,00 |
| 09.03.2026 | 79,76 | 81,14 | 79,27 | 80,81 | 0,46% | 2.283.865,00 |
| 06.03.2026 | 81,25 | 81,80 | 77,85 | 80,44 | -1,84% | 2.557.143,00 |
| 05.03.2026 | 81,09 | 82,74 | 80,95 | 81,95 | 1,02% | 4.095.665,00 |
| 04.03.2026 | 81,49 | 81,84 | 80,07 | 81,12 | -0,36% | 3.093.433,00 |
| 03.03.2026 | 79,75 | 81,49 | 79,17 | 81,41 | 1,23% | 2.561.857,00 |
| 02.03.2026 | 79,38 | 81,06 | 79,00 | 80,42 | 0,79% | 2.203.828,00 |
| 27.02.2026 | 78,99 | 79,91 | 78,86 | 79,79 | 1,20% | 2.702.899,00 |
| 26.02.2026 | 77,60 | 79,41 | 77,08 | 78,84 | 1,89% | 2.102.001,00 |
| 25.02.2026 | 76,23 | 78,26 | 75,97 | 77,38 | 2,03% | 2.861.070,00 |
| 24.02.2026 | 75,38 | 75,98 | 73,72 | 75,84 | -2,76% | 1.905.930,00 |
| 20.02.2026 | 76,15 | 78,25 | 75,88 | 77,99 | 3,31% | 2.514.925,00 |
| 19.02.2026 | 75,47 | 76,35 | 75,39 | 75,49 | -0,01% | 1.664.253,00 |
| 18.02.2026 | 75,26 | 75,58 | 73,15 | 75,50 | 1,99% | 2.817.332,00 |
| 17.02.2026 | 73,25 | 74,59 | 72,79 | 74,03 | 1,49% | 2.489.929,00 |
| 13.02.2026 | 72,97 | 74,00 | 72,10 | 72,94 | 0,89% | 2.795.750,00 |
| 12.02.2026 | 71,82 | 72,49 | 70,74 | 72,30 | 1,29% | 3.950.363,00 |
| 11.02.2026 | 70,79 | 71,46 | 70,18 | 71,38 | 0,93% | 3.064.068,00 |
| 10.02.2026 | 69,40 | 70,81 | 69,40 | 70,72 | 3,00% | 2.965.453,00 |
| 09.02.2026 | 68,01 | 69,50 | 68,00 | 68,66 | 0,81% | 3.562.147,00 |
| 06.02.2026 | 69,37 | 69,91 | 68,03 | 68,11 | -1,45% | 4.252.670,00 |
| 05.02.2026 | 67,56 | 69,56 | 67,21 | 69,11 | 2,19% | 4.868.069,00 |
| 04.02.2026 | 62,35 | 67,71 | 58,87 | 67,63 | -6,34% | 9.395.481,00 |
| 03.02.2026 | 73,31 | 73,54 | 72,08 | 72,21 | -2,02% | 4.961.501,00 |
| 02.02.2026 | 72,76 | 74,04 | 72,51 | 73,70 | 0,53% | 2.013.482,00 |
| 30.01.2026 | 73,10 | 73,80 | 72,57 | 73,31 | 0,03% | 1.778.170,00 |
| 29.01.2026 | 72,61 | 73,29 | 72,30 | 73,29 | 0,99% | 1.725.950,00 |
| 28.01.2026 | 72,72 | 73,44 | 72,45 | 72,57 | -0,34% | 1.529.201,00 |
| 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 |