70,160€
0,11%
Echtzeit-Aktienkurs New York Times Co
Bid:
Ask:
Aktienkurse zur New York Times Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 70,20 | 71,24 | 69,49 | 70,17 | 0,13% | 613,00 |
| 18.03.2026 | 69,89 | 70,30 | 69,27 | 70,08 | 0,60% | 91,00 |
| 17.03.2026 | 69,16 | 70,17 | 69,02 | 69,66 | 0,03% | 725,00 |
| 16.03.2026 | 69,59 | 70,05 | 69,30 | 69,64 | 0,66% | 296,00 |
| 13.03.2026 | 67,86 | 69,23 | 67,70 | 69,18 | 1,72% | 113,00 |
| 12.03.2026 | 67,23 | 68,22 | 67,21 | 68,01 | 0,43% | - |
| 11.03.2026 | 67,66 | 68,13 | 67,40 | 67,72 | -0,73% | 571,00 |
| 10.03.2026 | 69,53 | 70,17 | 67,74 | 68,22 | -2,00% | 455,00 |
| 09.03.2026 | 68,41 | 69,88 | 68,34 | 69,61 | 1,35% | 61,00 |
| 06.03.2026 | 70,75 | 72,14 | 67,42 | 68,68 | -2,64% | 5.149,00 |
| 05.03.2026 | 69,66 | 71,66 | 69,24 | 70,54 | 1,53% | 1.086,00 |
| 04.03.2026 | 70,14 | 70,92 | 68,99 | 69,48 | -0,84% | 644,00 |
| 03.03.2026 | 68,33 | 70,16 | 67,96 | 70,07 | 1,86% | 513,00 |
| 02.03.2026 | 67,17 | 69,24 | 66,78 | 68,79 | 1,99% | 1.164,00 |
| 27.02.2026 | 66,43 | 67,80 | 66,18 | 67,45 | 0,61% | 543,00 |
| 26.02.2026 | 65,55 | 67,37 | 65,04 | 67,04 | 2,21% | 1.141,00 |
| 25.02.2026 | 64,24 | 66,54 | 63,92 | 65,59 | 1,91% | 371,00 |
| 24.02.2026 | 64,05 | 64,76 | 62,69 | 64,36 | 0,93% | 376,00 |
| 23.02.2026 | 66,44 | 67,54 | 62,85 | 63,77 | -3,67% | 3.183,00 |
| 20.02.2026 | 64,98 | 66,52 | 64,42 | 66,20 | 2,94% | 2.044,00 |
| 19.02.2026 | 65,26 | 66,11 | 64,02 | 64,31 | 0,61% | 3.945,00 |
| 18.02.2026 | 64,15 | 65,42 | 61,98 | 63,92 | 2,03% | 3.289,00 |
| 17.02.2026 | 61,43 | 62,98 | 61,37 | 62,65 | 1,72% | - |
| 16.02.2026 | 61,57 | 62,00 | 61,28 | 61,59 | -0,53% | 23,00 |
| 13.02.2026 | 60,85 | 62,34 | 60,69 | 61,92 | 1,86% | 18,00 |
| 12.02.2026 | 60,32 | 60,80 | 59,70 | 60,79 | 1,89% | 10,00 |
| 11.02.2026 | 59,78 | 60,03 | 59,09 | 59,66 | 0,73% | 1,00 |
| 10.02.2026 | 57,65 | 59,72 | 57,62 | 59,23 | 2,44% | 43,00 |
| 09.02.2026 | 57,53 | 58,35 | 57,05 | 57,82 | -0,09% | - |
| 06.02.2026 | 58,53 | 59,03 | 57,56 | 57,87 | -0,89% | - |
| 05.02.2026 | 57,33 | 58,84 | 56,78 | 58,39 | 2,35% | 846,00 |
| 04.02.2026 | 61,17 | 61,42 | 49,98 | 57,05 | -6,63% | 732,00 |
| 03.02.2026 | 62,44 | 62,54 | 61,00 | 61,10 | -1,97% | - |
| 02.02.2026 | 61,32 | 62,72 | 61,22 | 62,33 | 1,27% | - |
| 30.01.2026 | 61,04 | 62,07 | 60,85 | 61,55 | 0,72% | - |
| 29.01.2026 | 60,52 | 61,11 | 60,48 | 61,11 | -0,28% | - |
| 28.01.2026 | 60,74 | 61,52 | 60,55 | 61,28 | 1,56% | 231,00 |
| 27.01.2026 | 61,29 | 61,66 | 60,14 | 60,34 | -1,07% | 154,00 |
| 26.01.2026 | 60,88 | 61,31 | 60,63 | 60,99 | 0,35% | - |
| 23.01.2026 | 60,70 | 61,11 | 60,37 | 60,78 | 0,38% | 6,00 |
| 22.01.2026 | 60,71 | 61,09 | 60,38 | 60,55 | 0,07% | - |
| 21.01.2026 | 60,03 | 60,65 | 59,67 | 60,51 | 1,20% | 2,00 |
| 20.01.2026 | 60,57 | 61,33 | 59,65 | 59,79 | -1,84% | 96,00 |
| 19.01.2026 | 61,00 | 61,12 | 60,85 | 60,91 | -1,14% | - |
| 16.01.2026 | 61,75 | 61,76 | 61,51 | 61,61 | -0,44% | - |
| 15.01.2026 | 61,60 | 62,17 | 61,57 | 61,88 | 0,96% | - |
| 14.01.2026 | 61,09 | 61,86 | 60,96 | 61,29 | 0,05% | - |
| 13.01.2026 | 60,44 | 61,38 | 60,34 | 61,26 | 1,09% | - |
| 12.01.2026 | 60,65 | 60,83 | 60,14 | 60,60 | -1,37% | 17,00 |
| 09.01.2026 | 61,51 | 61,68 | 61,31 | 61,44 | 0,18% | - |
| 08.01.2026 | 60,82 | 61,59 | 60,74 | 61,33 | 0,94% | - |
| 07.01.2026 | 59,36 | 60,80 | 59,20 | 60,76 | 2,44% | 15,00 |
| 06.01.2026 | 59,59 | 59,93 | 59,14 | 59,31 | -0,98% | - |
| 05.01.2026 | 59,81 | 60,18 | 59,12 | 59,90 | 0,62% | - |
| 02.01.2026 | 59,09 | 59,57 | 58,50 | 59,53 | 0,78% | 3,00 |
| 30.12.2025 | 59,00 | 59,08 | 58,98 | 59,07 | 0,00% | - |
| 29.12.2025 | 59,88 | 59,88 | 58,91 | 59,07 | -1,66% | 1,00 |
| 23.12.2025 | 60,14 | 60,29 | 59,66 | 60,07 | 0,12% | 52,00 |
| 22.12.2025 | 60,47 | 60,51 | 59,79 | 60,00 | -0,76% | 19,00 |
| 19.12.2025 | 60,12 | 60,61 | 60,08 | 60,46 | 0,33% | 149,00 |
| 18.12.2025 | 59,16 | 60,26 | 59,11 | 60,26 | 1,67% | - |
| 17.12.2025 | 57,47 | 59,36 | 57,46 | 59,27 | 3,33% | - |
| 16.12.2025 | 57,31 | 57,98 | 56,74 | 57,36 | -0,24% | 90,00 |
| 15.12.2025 | 58,12 | 58,16 | 57,45 | 57,50 | -0,71% | 5,00 |
| 12.12.2025 | 57,84 | 58,12 | 57,55 | 57,91 | 0,28% | 1,00 |
| 11.12.2025 | 57,68 | 58,29 | 57,52 | 57,75 | -0,33% | - |
| 10.12.2025 | 56,29 | 58,13 | 56,14 | 57,94 | 2,99% | 186,00 |
| 09.12.2025 | 56,06 | 56,44 | 55,78 | 56,26 | 0,34% | 1,00 |
| 08.12.2025 | 55,56 | 56,08 | 55,06 | 56,07 | 0,68% | 1,00 |
| 05.12.2025 | 54,96 | 56,14 | 54,85 | 55,69 | 0,72% | 2,00 |
| 04.12.2025 | 55,16 | 55,55 | 54,84 | 55,29 | 0,49% | - |
| 03.12.2025 | 55,16 | 55,48 | 54,85 | 55,02 | -0,22% | 1,00 |
| 02.12.2025 | 55,75 | 55,93 | 54,95 | 55,14 | -1,39% | - |
| 01.12.2025 | 55,33 | 56,03 | 55,09 | 55,92 | 0,36% | 1,00 |
| 28.11.2025 | 56,26 | 56,44 | 55,71 | 55,72 | -0,62% | - |
| 27.11.2025 | 56,11 | 56,21 | 56,07 | 56,07 | -0,32% | - |
| 26.11.2025 | 55,81 | 56,33 | 55,68 | 56,25 | 0,81% | 20,00 |
| 25.11.2025 | 55,36 | 56,09 | 55,21 | 55,80 | 0,40% | - |
| 24.11.2025 | 55,62 | 55,92 | 55,22 | 55,58 | -0,75% | 6,00 |
| 21.11.2025 | 55,23 | 56,60 | 55,04 | 56,00 | 0,81% | 27,00 |
| 20.11.2025 | 55,70 | 55,74 | 55,50 | 55,55 | 0,38% | 5,00 |
| 19.11.2025 | 55,22 | 55,70 | 55,02 | 55,34 | 0,14% | 1,00 |
| 18.11.2025 | 54,02 | 55,29 | 53,98 | 55,26 | 1,51% | - |
| 17.11.2025 | 55,12 | 55,38 | 54,34 | 54,44 | -1,31% | 290,00 |
| 14.11.2025 | 55,40 | 55,68 | 53,79 | 55,16 | -0,49% | 24,00 |
| 13.11.2025 | 54,73 | 55,60 | 54,28 | 55,43 | 1,54% | - |
| 12.11.2025 | 54,50 | 55,17 | 54,03 | 54,59 | 0,24% | 14,00 |
| 11.11.2025 | 54,44 | 54,63 | 53,94 | 54,46 | 0,57% | 1,00 |
| 10.11.2025 | 53,18 | 54,27 | 52,88 | 54,15 | 2,34% | 20,00 |
| 07.11.2025 | 52,09 | 53,10 | 51,63 | 52,91 | 1,15% | 33,00 |
| 06.11.2025 | 50,02 | 52,39 | 49,90 | 52,31 | 4,06% | 262,00 |
| 05.11.2025 | 50,63 | 52,50 | 50,12 | 50,27 | -0,26% | 73,00 |
| 04.11.2025 | 49,21 | 50,56 | 49,07 | 50,40 | 2,08% | 11,00 |
| 03.11.2025 | 49,39 | 49,77 | 49,03 | 49,38 | 0,00% | 8,00 |
| 31.10.2025 | 49,12 | 49,65 | 49,03 | 49,38 | 0,52% | - |
| 30.10.2025 | 48,26 | 49,40 | 48,11 | 49,12 | 1,39% | - |
| 29.10.2025 | 49,39 | 49,54 | 48,29 | 48,45 | -1,70% | - |
| 28.10.2025 | 49,16 | 49,56 | 48,73 | 49,29 | -0,21% | 76,00 |
| 27.10.2025 | 49,34 | 49,50 | 49,20 | 49,39 | 0,81% | - |
| 24.10.2025 | 49,18 | 49,47 | 48,95 | 49,00 | -0,18% | 53,00 |