75,220$
3,07%
Echtzeit-Aktienkurs New York Times Co.
Bid:
Ask:
Aktienkurse zur New York Times Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2026 | 72,72 | 75,47 | 72,71 | 75,22 | 3,07% | 1.232.615,00 |
| 14.07.2026 | 74,50 | 74,52 | 72,77 | 72,98 | -2,75% | 1.374.521,00 |
| 13.07.2026 | 75,48 | 77,52 | 74,52 | 75,04 | 0,11% | 2.298.032,00 |
| 10.07.2026 | 74,97 | 75,23 | 74,46 | 74,96 | 0,89% | 1.213.303,00 |
| 09.07.2026 | 72,51 | 74,50 | 72,43 | 74,30 | 1,56% | 1.275.406,00 |
| 08.07.2026 | 73,89 | 74,02 | 73,06 | 73,16 | -0,76% | 1.127.074,00 |
| 07.07.2026 | 74,00 | 74,61 | 73,26 | 73,72 | 0,61% | 1.293.619,00 |
| 06.07.2026 | 73,61 | 73,99 | 72,36 | 73,27 | -0,79% | 1.503.020,00 |
| 02.07.2026 | 71,78 | 73,95 | 71,52 | 73,85 | 2,87% | 1.515.877,00 |
| 01.07.2026 | 70,41 | 73,45 | 70,36 | 71,79 | 2,59% | 1.861.923,00 |
| 30.06.2026 | 70,50 | 71,62 | 69,81 | 69,98 | -0,95% | 1.945.794,00 |
| 29.06.2026 | 71,10 | 71,10 | 69,52 | 70,65 | -0,32% | 2.131.405,00 |
| 26.06.2026 | 68,83 | 70,88 | 68,59 | 70,88 | 3,37% | 2.919.996,00 |
| 25.06.2026 | 71,01 | 71,57 | 68,52 | 68,57 | -3,72% | 1.777.867,00 |
| 24.06.2026 | 71,60 | 72,37 | 71,03 | 71,22 | -2,21% | 1.596.205,00 |
| 23.06.2026 | 72,71 | 73,48 | 72,18 | 72,83 | 1,04% | 2.099.048,00 |
| 22.06.2026 | 72,81 | 73,18 | 71,62 | 72,08 | -1,34% | 1.855.438,00 |
| 18.06.2026 | 74,16 | 74,35 | 72,37 | 73,06 | -1,88% | 3.687.898,00 |
| 17.06.2026 | 74,02 | 75,74 | 73,71 | 74,46 | 0,85% | 1.912.485,00 |
| 16.06.2026 | 73,39 | 74,40 | 72,92 | 73,83 | 0,04% | 1.549.633,00 |
| 15.06.2026 | 73,76 | 74,46 | 73,21 | 73,80 | 0,57% | 1.375.690,00 |
| 12.06.2026 | 74,43 | 74,71 | 73,06 | 73,38 | -1,11% | 1.442.778,00 |
| 11.06.2026 | 72,84 | 74,71 | 72,21 | 74,20 | 1,64% | 2.385.886,00 |
| 10.06.2026 | 73,87 | 74,33 | 72,49 | 73,00 | -0,80% | 1.747.950,00 |
| 09.06.2026 | 74,09 | 75,36 | 73,55 | 73,59 | -0,58% | 1.837.596,00 |
| 08.06.2026 | 76,25 | 76,81 | 73,81 | 74,02 | -3,72% | 1.873.151,00 |
| 05.06.2026 | 75,51 | 76,90 | 75,34 | 76,88 | 2,17% | 1.517.942,00 |
| 04.06.2026 | 76,03 | 77,04 | 75,06 | 75,25 | 0,11% | 1.038.271,00 |
| 03.06.2026 | 75,36 | 75,71 | 73,73 | 75,17 | -0,09% | 1.616.213,00 |
| 02.06.2026 | 76,04 | 76,04 | 74,81 | 75,24 | -1,27% | 1.398.347,00 |
| 01.06.2026 | 75,10 | 76,38 | 74,31 | 76,21 | 1,33% | 1.307.483,00 |
| 29.05.2026 | 75,01 | 75,85 | 74,33 | 75,21 | 0,28% | 1.950.000,00 |
| 28.05.2026 | 74,72 | 75,99 | 73,99 | 75,00 | 0,27% | 2.189.607,00 |
| 27.05.2026 | 74,66 | 75,81 | 74,12 | 74,80 | -0,25% | 1.364.703,00 |
| 26.05.2026 | 74,41 | 75,49 | 73,69 | 74,99 | 0,04% | 1.451.015,00 |
| 22.05.2026 | 74,26 | 75,00 | 73,62 | 74,96 | 0,94% | 1.319.267,00 |
| 21.05.2026 | 73,96 | 74,69 | 72,97 | 74,26 | -0,09% | 1.276.357,00 |
| 20.05.2026 | 75,18 | 75,27 | 73,48 | 74,33 | -1,24% | 1.346.565,00 |
| 19.05.2026 | 76,90 | 77,18 | 74,57 | 75,26 | -1,85% | 1.908.496,00 |
| 18.05.2026 | 74,63 | 77,29 | 74,63 | 76,68 | 2,95% | 1.991.051,00 |
| 15.05.2026 | 75,72 | 75,73 | 74,11 | 74,48 | -1,35% | 1.843.002,00 |
| 14.05.2026 | 77,09 | 77,77 | 74,84 | 75,50 | -1,95% | 1.542.966,00 |
| 13.05.2026 | 77,94 | 77,94 | 76,17 | 77,00 | -1,26% | 1.152.464,00 |
| 12.05.2026 | 77,65 | 78,69 | 76,35 | 77,98 | 0,84% | 1.711.609,00 |
| 11.05.2026 | 79,30 | 79,96 | 76,36 | 77,33 | -2,62% | 1.965.723,00 |
| 08.05.2026 | 80,31 | 80,99 | 79,07 | 79,41 | -0,96% | 1.743.313,00 |
| 07.05.2026 | 83,95 | 84,40 | 80,14 | 80,18 | -4,18% | 2.553.883,00 |
| 06.05.2026 | 82,97 | 87,00 | 82,00 | 83,68 | 8,31% | 4.798.701,00 |
| 05.05.2026 | 78,24 | 79,02 | 77,14 | 77,26 | -1,24% | 3.356.547,00 |
| 04.05.2026 | 78,30 | 79,21 | 77,80 | 78,23 | -0,62% | 1.877.349,00 |
| 01.05.2026 | 79,52 | 80,28 | 78,50 | 78,72 | -0,39% | 2.920.125,00 |
| 30.04.2026 | 78,81 | 79,71 | 78,75 | 79,03 | 0,00% | 1.513.963,00 |
| 29.04.2026 | 78,36 | 79,14 | 77,62 | 79,03 | 0,71% | 1.769.470,00 |
| 28.04.2026 | 79,96 | 80,60 | 78,00 | 78,47 | -1,43% | 1.879.904,00 |
| 27.04.2026 | 80,70 | 81,89 | 79,47 | 79,61 | -1,58% | 1.551.482,00 |
| 24.04.2026 | 80,45 | 81,00 | 79,20 | 80,89 | 0,57% | 1.276.001,00 |
| 23.04.2026 | 80,27 | 81,50 | 80,12 | 80,43 | -0,02% | 1.324.674,00 |
| 22.04.2026 | 82,12 | 82,24 | 80,20 | 80,45 | -1,43% | 1.931.337,00 |
| 21.04.2026 | 79,94 | 81,86 | 79,81 | 81,62 | 1,59% | 1.882.160,00 |
| 20.04.2026 | 79,29 | 80,39 | 79,10 | 80,34 | 1,08% | 2.393.130,00 |
| 17.04.2026 | 77,87 | 79,52 | 75,98 | 79,48 | 2,03% | 3.500.812,00 |
| 16.04.2026 | 81,44 | 81,73 | 76,88 | 77,90 | -3,95% | 2.935.450,00 |
| 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 | 0,73% | 1.905.930,00 |
| 23.02.2026 | 77,95 | 78,37 | 74,16 | 75,29 | -3,46% | 2.389.586,00 |
| 20.02.2026 | 76,15 | 78,25 | 75,88 | 77,99 | 3,31% | 2.514.925,00 |