60,740€
0,66%
Echtzeit-Aktienkurs New York Times Co.
Bid:
Ask:
Aktienkurse zur New York Times Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 60,74 | 60,77 | 60,55 | 60,76 | 0,70% | - |
| 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 |
| 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 |