50,460€
-0,69%
Echtzeit-Aktienkurs New York Times Co.
Bid:
Ask:
Aktienkurse zur New York Times Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |