46,900€
-0,79%
Echtzeit-Aktienkurs New York Times Co.
Bid:
Ask:
Aktienkurse zur New York Times Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 47,70 | 48,20 | 46,38 | 46,91 | -0,78% | 414,00 |
| 05.02.2025 | 53,64 | 53,78 | 46,47 | 47,28 | -12,37% | 137,00 |
| 04.02.2025 | 53,20 | 54,03 | 52,72 | 53,95 | 1,30% | 2,00 |
| 03.02.2025 | 52,23 | 53,70 | 52,08 | 53,26 | 1,72% | 51,00 |
| 31.01.2025 | 52,13 | 52,60 | 51,94 | 52,36 | 0,61% | 2,00 |
| 30.01.2025 | 51,91 | 52,32 | 51,39 | 52,04 | 0,41% | 34,00 |
| 29.01.2025 | 51,99 | 52,67 | 51,79 | 51,83 | -0,38% | 20,00 |
| 28.01.2025 | 51,53 | 52,38 | 51,49 | 52,03 | 1,05% | 6,00 |
| 27.01.2025 | 50,91 | 51,51 | 50,55 | 51,49 | 0,66% | - |
| 24.01.2025 | 51,13 | 51,21 | 50,60 | 51,15 | -0,39% | - |
| 23.01.2025 | 50,89 | 51,39 | 50,74 | 51,35 | 0,94% | 10,00 |
| 22.01.2025 | 50,52 | 51,15 | 50,24 | 50,87 | 0,87% | 1.042,00 |
| 21.01.2025 | 50,13 | 51,16 | 50,01 | 50,43 | 0,99% | 30,00 |
| 20.01.2025 | 50,32 | 50,38 | 49,90 | 49,94 | -0,98% | 174,00 |
| 17.01.2025 | 50,54 | 50,96 | 50,30 | 50,43 | -0,06% | 121,00 |
| 16.01.2025 | 50,69 | 50,96 | 50,18 | 50,46 | -0,38% | 244,00 |
| 15.01.2025 | 50,16 | 51,09 | 50,08 | 50,65 | 1,07% | 127,00 |
| 14.01.2025 | 49,74 | 50,43 | 49,64 | 50,12 | 0,67% | - |
| 13.01.2025 | 49,40 | 49,97 | 49,19 | 49,78 | 0,27% | 283,00 |
| 10.01.2025 | 49,72 | 50,36 | 49,51 | 49,65 | -0,18% | 213,00 |
| 09.01.2025 | 50,36 | 50,42 | 49,42 | 49,74 | -1,10% | 201,00 |
| 08.01.2025 | 50,48 | 50,74 | 49,75 | 50,29 | -0,28% | 5,00 |
| 07.01.2025 | 50,62 | 51,20 | 50,26 | 50,43 | -0,59% | - |
| 06.01.2025 | 51,27 | 51,44 | 50,62 | 50,73 | -1,25% | - |
| 03.01.2025 | 51,00 | 51,50 | 50,60 | 51,37 | 1,02% | 117,00 |
| 02.01.2025 | 50,31 | 51,18 | 50,26 | 50,85 | 0,71% | 200,00 |
| 30.12.2024 | 50,86 | 51,08 | 50,43 | 50,49 | -0,94% | 167,00 |
| 27.12.2024 | 51,43 | 51,52 | 50,79 | 50,97 | 0,20% | 124,00 |
| 23.12.2024 | 50,81 | 51,02 | 50,48 | 50,87 | 0,34% | 67,00 |
| 20.12.2024 | 51,32 | 51,74 | 50,61 | 50,70 | -1,34% | 190,00 |
| 19.12.2024 | 51,21 | 52,17 | 51,10 | 51,39 | 0,14% | 2,00 |
| 18.12.2024 | 52,01 | 52,88 | 51,18 | 51,32 | -1,42% | 2,00 |
| 17.12.2024 | 51,83 | 53,16 | 51,64 | 52,06 | -1,72% | 590,00 |
| 16.12.2024 | 52,43 | 53,41 | 52,34 | 52,97 | 0,82% | 383,00 |
| 13.12.2024 | 52,88 | 52,96 | 52,09 | 52,54 | -0,47% | 100,00 |
| 12.12.2024 | 52,39 | 52,88 | 52,02 | 52,79 | 0,46% | 135,00 |
| 11.12.2024 | 52,43 | 52,87 | 52,29 | 52,55 | 0,38% | 46,00 |
| 10.12.2024 | 53,77 | 54,17 | 52,35 | 52,35 | -2,88% | 90,00 |
| 09.12.2024 | 53,29 | 54,98 | 53,04 | 53,90 | 1,37% | 232,00 |
| 06.12.2024 | 51,80 | 53,32 | 51,62 | 53,17 | 2,78% | - |
| 05.12.2024 | 51,94 | 52,18 | 51,48 | 51,73 | -0,31% | - |
| 04.12.2024 | 51,39 | 51,90 | 50,95 | 51,89 | 1,09% | - |
| 03.12.2024 | 51,22 | 51,69 | 51,00 | 51,33 | -0,54% | 8,00 |
| 02.12.2024 | 51,46 | 52,00 | 51,21 | 51,61 | 0,55% | 7,00 |
| 29.11.2024 | 51,55 | 51,81 | 51,21 | 51,33 | -0,64% | - |
| 28.11.2024 | 51,61 | 51,70 | 51,50 | 51,66 | 0,37% | 4,00 |
| 27.11.2024 | 52,20 | 52,41 | 50,97 | 51,47 | -1,40% | 6,00 |
| 26.11.2024 | 52,57 | 52,98 | 52,10 | 52,20 | -0,55% | 53,00 |
| 25.11.2024 | 51,98 | 52,63 | 51,71 | 52,49 | 1,10% | 14,00 |
| 22.11.2024 | 50,84 | 52,26 | 50,78 | 51,92 | 2,10% | 130,00 |
| 21.11.2024 | 49,31 | 50,90 | 49,23 | 50,85 | 3,10% | - |
| 20.11.2024 | 49,35 | 49,69 | 49,05 | 49,32 | 0,28% | 15,00 |
| 19.11.2024 | 49,61 | 49,79 | 49,06 | 49,18 | -0,83% | 15,00 |
| 18.11.2024 | 49,81 | 50,18 | 49,44 | 49,59 | -0,67% | 1,00 |
| 15.11.2024 | 51,18 | 51,41 | 49,76 | 49,93 | -3,11% | 11,00 |
| 14.11.2024 | 51,61 | 52,02 | 51,35 | 51,53 | -0,17% | - |
| 13.11.2024 | 51,83 | 52,21 | 51,46 | 51,62 | -0,67% | 53,00 |
| 12.11.2024 | 51,55 | 52,22 | 51,45 | 51,97 | 1,05% | 4,00 |
| 11.11.2024 | 52,57 | 53,11 | 50,82 | 51,43 | -1,93% | 50,00 |
| 08.11.2024 | 51,77 | 52,92 | 51,50 | 52,44 | 1,65% | - |
| 07.11.2024 | 52,15 | 52,15 | 51,08 | 51,59 | -1,00% | - |
| 06.11.2024 | 50,49 | 52,30 | 50,45 | 52,11 | 6,94% | 494,00 |
| 05.11.2024 | 48,28 | 49,39 | 48,16 | 48,73 | 0,91% | 58,00 |
| 04.11.2024 | 52,15 | 52,92 | 47,89 | 48,29 | -8,16% | 487,00 |
| 01.11.2024 | 51,37 | 52,68 | 51,33 | 52,58 | 2,46% | 2,00 |
| 31.10.2024 | 51,32 | 51,92 | 51,06 | 51,32 | -0,31% | - |
| 30.10.2024 | 51,73 | 52,19 | 51,47 | 51,48 | -0,64% | - |
| 29.10.2024 | 51,27 | 52,30 | 51,11 | 51,81 | 1,17% | 10,00 |
| 28.10.2024 | 51,53 | 51,85 | 50,93 | 51,21 | -0,27% | - |
| 25.10.2024 | 50,39 | 51,47 | 50,34 | 51,35 | 1,86% | 100,00 |
| 24.10.2024 | 50,37 | 50,66 | 50,02 | 50,41 | -0,12% | - |
| 23.10.2024 | 50,49 | 50,85 | 50,44 | 50,47 | -0,47% | 15,00 |
| 22.10.2024 | 50,79 | 51,08 | 50,57 | 50,71 | -0,43% | 247,00 |
| 21.10.2024 | 51,01 | 51,20 | 50,76 | 50,93 | -0,08% | - |
| 18.10.2024 | 51,17 | 51,38 | 50,54 | 50,97 | -0,55% | 129,00 |
| 17.10.2024 | 51,21 | 51,67 | 51,10 | 51,25 | 0,16% | 45,00 |
| 16.10.2024 | 50,81 | 51,71 | 50,64 | 51,17 | 0,65% | 437,00 |
| 15.10.2024 | 51,39 | 51,62 | 50,82 | 50,84 | -0,92% | 61,00 |
| 14.10.2024 | 50,71 | 51,35 | 50,71 | 51,31 | 1,18% | 440,00 |
| 11.10.2024 | 50,37 | 50,87 | 50,12 | 50,71 | 0,56% | 18,00 |
| 10.10.2024 | 50,51 | 51,10 | 50,29 | 50,43 | -0,24% | - |
| 09.10.2024 | 49,86 | 51,04 | 49,76 | 50,55 | 1,10% | 90,00 |
| 08.10.2024 | 49,63 | 50,01 | 49,13 | 50,00 | 0,65% | 863,00 |
| 07.10.2024 | 50,25 | 50,27 | 49,68 | 49,68 | -1,03% | - |
| 04.10.2024 | 49,67 | 50,33 | 49,49 | 50,19 | 1,23% | - |
| 03.10.2024 | 50,25 | 50,27 | 49,33 | 49,58 | -1,45% | - |
| 02.10.2024 | 49,77 | 50,31 | 49,65 | 50,31 | 0,86% | 25,00 |
| 01.10.2024 | 49,93 | 50,40 | 49,26 | 49,88 | -0,21% | 1,00 |
| 30.09.2024 | 49,53 | 50,11 | 49,30 | 49,99 | 0,85% | 25,00 |
| 27.09.2024 | 49,46 | 50,46 | 49,20 | 49,57 | 0,37% | 12,00 |
| 26.09.2024 | 49,50 | 49,65 | 48,87 | 49,38 | -0,03% | - |
| 25.09.2024 | 49,05 | 49,47 | 48,99 | 49,40 | 0,26% | - |
| 24.09.2024 | 49,55 | 49,69 | 49,18 | 49,27 | -0,57% | - |
| 23.09.2024 | 48,90 | 49,56 | 48,80 | 49,55 | 1,58% | 117,00 |
| 20.09.2024 | 48,84 | 49,29 | 48,53 | 48,78 | -0,15% | - |
| 19.09.2024 | 49,79 | 50,13 | 48,85 | 48,85 | -1,41% | 12,00 |
| 18.09.2024 | 49,95 | 50,09 | 49,49 | 49,55 | -0,81% | 14,00 |
| 17.09.2024 | 48,84 | 50,39 | 48,84 | 49,96 | 2,16% | 1,00 |
| 16.09.2024 | 48,01 | 48,91 | 48,01 | 48,90 | 1,32% | 142,00 |
| 13.09.2024 | 47,58 | 48,50 | 47,53 | 48,27 | 1,34% | 100,00 |