53,050€
1,41%
Echtzeit-Aktienkurs New York Times Co
Bid:
Ask:
Aktienkurse zur New York Times Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.10.2025 | 49,14 | 49,70 | 49,00 | 49,09 | -0,08% | 31,00 |
| 22.10.2025 | 48,67 | 49,81 | 48,62 | 49,13 | 0,95% | 11,00 |
| 21.10.2025 | 48,19 | 48,79 | 47,99 | 48,67 | 1,01% | 162,00 |
| 20.10.2025 | 48,30 | 48,44 | 47,77 | 48,18 | 0,06% | 1,00 |
| 17.10.2025 | 47,26 | 48,40 | 47,00 | 48,15 | 2,02% | 2,00 |
| 16.10.2025 | 47,10 | 47,53 | 46,67 | 47,20 | 0,45% | - |
| 15.10.2025 | 47,38 | 47,75 | 46,78 | 46,99 | -0,82% | 12,00 |
| 14.10.2025 | 47,25 | 47,49 | 46,73 | 47,38 | -0,62% | - |
| 13.10.2025 | 47,47 | 47,84 | 46,90 | 47,67 | 1,63% | 18,00 |
| 10.10.2025 | 47,87 | 48,29 | 46,90 | 46,91 | -1,50% | 208,00 |
| 09.10.2025 | 47,48 | 47,64 | 47,41 | 47,62 | -0,07% | - |
| 08.10.2025 | 47,25 | 47,74 | 47,19 | 47,66 | 0,63% | - |
| 07.10.2025 | 47,42 | 47,97 | 47,31 | 47,36 | 0,11% | - |
| 06.10.2025 | 47,50 | 48,07 | 46,65 | 47,31 | -0,42% | 81,00 |
| 03.10.2025 | 47,54 | 47,94 | 47,29 | 47,51 | 0,17% | 50,00 |
| 02.10.2025 | 47,45 | 47,61 | 46,93 | 47,43 | -0,09% | 10,00 |
| 01.10.2025 | 48,60 | 48,83 | 47,46 | 47,47 | -2,97% | 12,00 |
| 30.09.2025 | 48,86 | 49,20 | 48,37 | 48,93 | 0,03% | - |
| 29.09.2025 | 49,73 | 50,06 | 48,88 | 48,91 | -0,94% | 5,00 |
| 26.09.2025 | 49,51 | 49,90 | 49,37 | 49,38 | -0,41% | - |
| 25.09.2025 | 48,91 | 49,84 | 48,79 | 49,58 | 1,38% | 20,00 |
| 24.09.2025 | 49,22 | 49,89 | 48,91 | 48,91 | -0,33% | 6.710,00 |
| 23.09.2025 | 48,96 | 49,38 | 48,92 | 49,07 | 0,07% | - |
| 22.09.2025 | 49,69 | 49,93 | 49,02 | 49,03 | -1,25% | - |
| 19.09.2025 | 49,66 | 50,46 | 49,57 | 49,65 | 0,18% | 21,00 |
| 18.09.2025 | 49,72 | 49,98 | 49,23 | 49,56 | 0,18% | 2,00 |
| 17.09.2025 | 49,18 | 49,76 | 48,51 | 49,47 | 0,58% | 624,00 |
| 16.09.2025 | 49,02 | 49,54 | 48,30 | 49,19 | -2,27% | 16,00 |
| 15.09.2025 | 50,30 | 50,70 | 49,89 | 50,33 | 0,28% | 104,00 |
| 12.09.2025 | 49,92 | 50,21 | 49,57 | 50,19 | 0,83% | 20,00 |
| 11.09.2025 | 49,24 | 49,78 | 48,99 | 49,78 | 1,83% | - |
| 10.09.2025 | 49,70 | 49,84 | 48,88 | 48,88 | -1,83% | - |
| 09.09.2025 | 49,98 | 50,46 | 49,35 | 49,79 | -0,88% | 195,00 |
| 08.09.2025 | 50,36 | 50,46 | 49,62 | 50,23 | -0,22% | 6,00 |
| 05.09.2025 | 50,77 | 50,84 | 50,11 | 50,34 | -0,93% | 5,00 |
| 04.09.2025 | 50,46 | 51,12 | 50,40 | 50,81 | 0,71% | 2,00 |
| 03.09.2025 | 50,63 | 50,87 | 49,60 | 50,45 | -0,71% | 10,00 |
| 02.09.2025 | 51,09 | 51,32 | 50,10 | 50,81 | -0,76% | 4,00 |
| 01.09.2025 | 51,16 | 51,38 | 50,97 | 51,20 | 0,06% | 14,00 |
| 29.08.2025 | 51,36 | 51,41 | 50,88 | 51,17 | 0,04% | 2,00 |
| 28.08.2025 | 51,48 | 51,59 | 50,84 | 51,15 | -0,64% | - |
| 27.08.2025 | 51,18 | 51,80 | 51,17 | 51,48 | 0,80% | 18,00 |
| 26.08.2025 | 51,20 | 52,78 | 50,95 | 51,07 | -0,51% | 343,00 |
| 25.08.2025 | 51,07 | 51,49 | 50,79 | 51,33 | 0,63% | 6,00 |
| 22.08.2025 | 51,60 | 51,79 | 50,95 | 51,01 | -0,74% | - |
| 21.08.2025 | 51,42 | 51,63 | 50,97 | 51,39 | 0,04% | - |
| 20.08.2025 | 51,17 | 51,53 | 50,92 | 51,37 | 0,27% | - |
| 19.08.2025 | 50,77 | 51,30 | 50,60 | 51,23 | 0,75% | 3,00 |
| 18.08.2025 | 51,46 | 51,57 | 50,73 | 50,85 | -0,95% | 2,00 |
| 15.08.2025 | 51,85 | 51,85 | 51,18 | 51,34 | -0,56% | 12,00 |
| 14.08.2025 | 51,74 | 52,14 | 51,33 | 51,63 | -0,41% | - |
| 13.08.2025 | 49,65 | 52,13 | 49,55 | 51,84 | 4,34% | 40,00 |
| 12.08.2025 | 49,62 | 49,93 | 49,01 | 49,69 | 0,10% | - |
| 11.08.2025 | 49,34 | 50,09 | 49,21 | 49,64 | 0,52% | - |
| 08.08.2025 | 50,00 | 50,46 | 49,27 | 49,38 | -1,02% | 10,00 |
| 07.08.2025 | 53,08 | 53,51 | 49,48 | 49,89 | -6,15% | 64,00 |
| 06.08.2025 | 46,50 | 53,36 | 46,26 | 53,16 | 14,54% | 226,00 |
| 05.08.2025 | 46,61 | 46,90 | 46,28 | 46,41 | -0,14% | 2,00 |
| 04.08.2025 | 45,35 | 46,65 | 45,21 | 46,48 | 2,81% | 1,00 |
| 01.08.2025 | 45,28 | 45,29 | 44,42 | 45,21 | -0,62% | 2,00 |
| 31.07.2025 | 45,09 | 45,74 | 44,89 | 45,49 | 1,02% | 41,00 |
| 30.07.2025 | 45,05 | 46,86 | 44,90 | 45,03 | 0,00% | 447,00 |
| 29.07.2025 | 45,03 | 45,42 | 44,69 | 45,03 | 0,24% | 410,00 |
| 28.07.2025 | 45,01 | 45,37 | 44,69 | 44,92 | 0,26% | - |
| 25.07.2025 | 45,08 | 45,35 | 44,68 | 44,80 | -0,22% | 60,00 |
| 24.07.2025 | 44,72 | 44,97 | 44,37 | 44,90 | 0,07% | - |
| 23.07.2025 | 45,72 | 45,89 | 44,73 | 44,87 | -1,37% | - |
| 22.07.2025 | 45,59 | 46,18 | 45,40 | 45,50 | -0,23% | - |
| 21.07.2025 | 45,86 | 45,94 | 45,22 | 45,60 | -0,55% | - |
| 18.07.2025 | 46,46 | 46,49 | 45,83 | 45,85 | -1,29% | - |
| 17.07.2025 | 46,12 | 46,83 | 45,66 | 46,45 | 0,29% | 2,00 |
| 16.07.2025 | 46,73 | 47,15 | 45,80 | 46,32 | -1,17% | - |
| 15.07.2025 | 48,12 | 48,34 | 46,85 | 46,87 | -2,67% | 2,00 |
| 14.07.2025 | 47,68 | 48,25 | 47,65 | 48,15 | 0,57% | - |
| 11.07.2025 | 48,06 | 48,14 | 47,67 | 47,88 | -0,67% | - |
| 10.07.2025 | 47,49 | 48,41 | 47,40 | 48,20 | 1,12% | - |
| 09.07.2025 | 47,96 | 48,24 | 47,54 | 47,67 | -0,90% | - |
| 08.07.2025 | 48,12 | 48,47 | 47,98 | 48,10 | -0,10% | - |
| 07.07.2025 | 48,28 | 48,81 | 47,86 | 48,15 | 0,17% | 6,00 |
| 04.07.2025 | 48,23 | 48,24 | 48,02 | 48,07 | -1,12% | - |
| 03.07.2025 | 47,97 | 48,78 | 47,90 | 48,62 | 1,45% | - |
| 02.07.2025 | 47,89 | 48,39 | 47,73 | 47,92 | 0,25% | 3,00 |
| 01.07.2025 | 47,47 | 48,13 | 47,29 | 47,80 | 0,55% | - |
| 30.06.2025 | 47,73 | 47,75 | 47,03 | 47,54 | 0,12% | 23,00 |
| 27.06.2025 | 47,89 | 47,93 | 46,89 | 47,49 | -0,51% | - |
| 26.06.2025 | 47,39 | 47,73 | 47,08 | 47,73 | 0,65% | 453,00 |
| 25.06.2025 | 47,19 | 47,70 | 46,90 | 47,42 | 0,56% | 5,00 |
| 24.06.2025 | 47,46 | 47,60 | 46,83 | 47,16 | -0,20% | 200,00 |
| 23.06.2025 | 47,13 | 47,70 | 46,91 | 47,25 | -0,07% | - |