46,160€
-0,33%
Echtzeit-Aktienkurs New York Times Co.
Bid:
Ask:
Aktienkurse zur New York Times Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 46,12 | 46,30 | 46,12 | 46,17 | -0,32% | - |
| 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% | - |
| 20.06.2025 | 46,79 | 47,72 | 46,73 | 47,29 | 1,45% | 2,00 |
| 19.06.2025 | 47,04 | 47,07 | 46,61 | 46,61 | -1,09% | - |
| 18.06.2025 | 46,80 | 47,45 | 46,66 | 47,13 | 0,57% | - |
| 17.06.2025 | 48,52 | 48,52 | 45,98 | 46,86 | -3,33% | 2,00 |
| 16.06.2025 | 48,21 | 48,58 | 48,05 | 48,48 | 0,76% | - |
| 13.06.2025 | 47,58 | 48,39 | 47,47 | 48,11 | 0,27% | - |
| 12.06.2025 | 48,18 | 48,31 | 47,61 | 47,98 | -1,16% | 3,00 |
| 11.06.2025 | 48,33 | 48,63 | 48,02 | 48,55 | 0,23% | 2,00 |
| 10.06.2025 | 48,67 | 48,80 | 48,07 | 48,44 | -0,64% | 1,00 |
| 09.06.2025 | 48,83 | 49,12 | 48,73 | 48,75 | -0,51% | - |
| 06.06.2025 | 48,90 | 49,45 | 48,50 | 49,00 | 0,56% | 50,00 |
| 05.06.2025 | 48,91 | 49,18 | 48,48 | 48,72 | -0,43% | 127,00 |
| 04.06.2025 | 49,33 | 49,57 | 48,88 | 48,93 | -0,87% | 1,00 |
| 03.06.2025 | 49,99 | 50,02 | 49,18 | 49,36 | -0,91% | 4,00 |
| 02.06.2025 | 50,00 | 50,06 | 49,31 | 49,82 | -1,04% | 2,00 |
| 30.05.2025 | 49,90 | 50,45 | 49,64 | 50,34 | 1,31% | 30,00 |
| 29.05.2025 | 49,48 | 50,46 | 48,97 | 49,69 | 1,25% | 11,00 |
| 28.05.2025 | 48,95 | 49,18 | 48,74 | 49,08 | 0,23% | - |
| 27.05.2025 | 49,16 | 49,57 | 48,64 | 48,96 | -0,54% | - |
| 26.05.2025 | 48,96 | 49,46 | 48,89 | 49,23 | 0,95% | 2,00 |
| 23.05.2025 | 48,45 | 48,82 | 47,74 | 48,76 | 0,30% | 2,00 |
| 22.05.2025 | 48,37 | 48,75 | 48,15 | 48,62 | 0,42% | - |
| 21.05.2025 | 48,68 | 48,86 | 48,23 | 48,41 | -1,38% | 5,00 |
| 20.05.2025 | 49,02 | 49,25 | 48,75 | 49,09 | -0,20% | - |
| 19.05.2025 | 49,67 | 49,70 | 49,02 | 49,19 | -2,01% | 1,00 |
| 16.05.2025 | 49,51 | 50,23 | 49,30 | 50,20 | 1,09% | 20,00 |
| 15.05.2025 | 48,91 | 49,74 | 48,74 | 49,66 | 0,77% | 33,00 |
| 14.05.2025 | 48,91 | 49,41 | 48,44 | 49,28 | 0,80% | 31,00 |
| 13.05.2025 | 48,70 | 49,34 | 48,45 | 48,89 | 0,08% | 14,00 |
| 12.05.2025 | 48,28 | 49,65 | 48,06 | 48,85 | 2,56% | 24,00 |
| 09.05.2025 | 46,86 | 47,81 | 46,62 | 47,63 | 1,52% | - |
| 08.05.2025 | 46,84 | 47,15 | 46,32 | 46,91 | 0,91% | 21,00 |
| 07.05.2025 | 46,56 | 46,92 | 45,28 | 46,49 | 0,36% | 3,00 |
| 06.05.2025 | 46,06 | 46,68 | 45,66 | 46,32 | 0,28% | 227,00 |
| 05.05.2025 | 45,89 | 46,52 | 45,69 | 46,19 | -0,19% | 63,00 |
| 02.05.2025 | 45,70 | 46,46 | 45,37 | 46,28 | 0,82% | 4,00 |
| 30.04.2025 | 45,28 | 45,95 | 44,90 | 45,91 | 1,16% | - |
| 29.04.2025 | 45,15 | 45,62 | 44,90 | 45,38 | 0,82% | 1,00 |
| 28.04.2025 | 44,81 | 45,48 | 44,81 | 45,01 | -0,21% | - |
| 25.04.2025 | 44,69 | 45,11 | 44,28 | 45,11 | 1,50% | 40,00 |
| 24.04.2025 | 44,28 | 44,73 | 43,94 | 44,44 | -0,19% | 10,00 |
| 23.04.2025 | 44,60 | 45,42 | 44,22 | 44,53 | 1,47% | 376,00 |
| 22.04.2025 | 42,28 | 43,94 | 42,26 | 43,88 | 1,28% | 1.439,00 |
| 17.04.2025 | 43,31 | 43,53 | 42,37 | 43,33 | 0,98% | 334,00 |
| 16.04.2025 | 42,52 | 43,43 | 42,43 | 42,91 | -0,69% | - |
| 15.04.2025 | 42,66 | 43,40 | 42,56 | 43,21 | 1,28% | 15,00 |
| 14.04.2025 | 42,79 | 43,50 | 42,51 | 42,66 | -0,11% | 1.153,00 |
| 11.04.2025 | 42,82 | 43,05 | 41,46 | 42,71 | -0,14% | - |
| 10.04.2025 | 44,07 | 44,22 | 41,74 | 42,77 | -3,29% | 37,00 |
| 09.04.2025 | 40,26 | 44,60 | 40,17 | 44,22 | 6,95% | - |
| 08.04.2025 | 42,51 | 43,45 | 41,12 | 41,35 | -1,61% | - |
| 07.04.2025 | 41,81 | 44,02 | 40,72 | 42,02 | -3,21% | 993,00 |
| 04.04.2025 | 43,85 | 44,08 | 42,38 | 43,42 | -1,80% | 147,00 |
| 03.04.2025 | 44,29 | 44,69 | 43,21 | 44,21 | -3,22% | 192,00 |
| 02.04.2025 | 46,41 | 46,49 | 45,34 | 45,68 | -1,86% | 4,00 |
| 01.04.2025 | 45,55 | 46,63 | 45,45 | 46,55 | 1,39% | 1,00 |
| 31.03.2025 | 45,19 | 46,08 | 44,94 | 45,91 | 1,43% | 16,00 |
| 28.03.2025 | 45,33 | 45,53 | 44,81 | 45,26 | -0,20% | 68,00 |
| 27.03.2025 | 45,89 | 46,18 | 45,25 | 45,35 | -1,19% | 26,00 |
| 26.03.2025 | 45,50 | 46,35 | 45,39 | 45,90 | 0,82% | 56,00 |
| 25.03.2025 | 45,00 | 45,55 | 44,89 | 45,52 | 1,08% | 1,00 |
| 24.03.2025 | 45,25 | 45,58 | 44,94 | 45,04 | 0,03% | - |
| 21.03.2025 | 44,87 | 45,25 | 44,36 | 45,02 | 0,52% | - |
| 20.03.2025 | 45,14 | 45,42 | 44,70 | 44,79 | -0,51% | 10,00 |
| 19.03.2025 | 44,64 | 45,27 | 44,62 | 45,02 | 1,23% | - |
| 18.03.2025 | 44,41 | 44,56 | 44,05 | 44,47 | 0,09% | - |
| 17.03.2025 | 44,77 | 45,52 | 44,36 | 44,43 | -1,15% | 14,00 |
| 14.03.2025 | 44,28 | 44,99 | 43,87 | 44,95 | 1,95% | 220,00 |
| 13.03.2025 | 44,02 | 44,89 | 43,86 | 44,09 | 0,31% | - |
| 12.03.2025 | 44,76 | 45,25 | 43,09 | 43,95 | -1,55% | - |
| 11.03.2025 | 45,87 | 45,89 | 44,40 | 44,64 | -2,77% | - |
| 10.03.2025 | 45,26 | 46,28 | 44,77 | 45,91 | 1,09% | - |
| 07.03.2025 | 43,79 | 45,53 | 43,41 | 45,42 | 3,38% | 100,00 |
| 06.03.2025 | 43,44 | 44,30 | 42,84 | 43,93 | 1,12% | 90,00 |
| 05.03.2025 | 44,36 | 44,37 | 43,23 | 43,45 | -1,84% | 457,00 |
| 04.03.2025 | 44,97 | 44,97 | 43,69 | 44,26 | -1,39% | 37,00 |
| 03.03.2025 | 46,27 | 46,44 | 44,79 | 44,89 | -3,04% | 2,00 |
| 28.02.2025 | 46,06 | 46,31 | 45,52 | 46,29 | 0,59% | 200,00 |
| 27.02.2025 | 45,67 | 46,46 | 45,56 | 46,02 | 1,14% | 45,00 |
| 26.02.2025 | 45,73 | 46,53 | 45,30 | 45,50 | 0,05% | 24,00 |
| 25.02.2025 | 45,89 | 46,03 | 45,28 | 45,48 | -0,95% | 50,00 |