61,450€
-0,18%
Echtzeit-Aktienkurs New York Times Co.
Bid:
Ask:
Aktienkurse zur New York Times Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2026 | 61,50 | 61,82 | 61,44 | 61,44 | -0,19% | 51,00 |
| 21.09.2026 | 61,13 | 61,57 | 60,46 | 61,56 | 0,31% | 192,00 |
| 18.09.2026 | 61,05 | 61,46 | 60,32 | 61,37 | 0,34% | 274,00 |
| 17.09.2026 | 63,54 | 63,73 | 61,00 | 61,16 | -3,07% | 636,00 |
| 16.09.2026 | 62,22 | 63,92 | 61,86 | 63,10 | 0,27% | 59,00 |
| 15.09.2026 | 60,80 | 63,88 | 60,26 | 62,93 | 3,83% | 805,00 |
| 14.09.2026 | 57,80 | 60,86 | 57,54 | 60,61 | 4,90% | 211,00 |
| 11.09.2026 | 57,58 | 57,92 | 56,72 | 57,78 | 0,66% | 183,00 |
| 10.09.2026 | 57,45 | 57,65 | 56,83 | 57,40 | 0,37% | 10,00 |
| 09.09.2026 | 58,45 | 58,54 | 56,42 | 57,19 | -1,92% | 269,00 |
| 08.09.2026 | 57,41 | 58,38 | 56,95 | 58,31 | 1,39% | 112,00 |
| 07.09.2026 | 57,68 | 57,94 | 57,42 | 57,51 | -1,12% | 3,00 |
| 04.09.2026 | 57,75 | 58,55 | 57,31 | 58,16 | 0,40% | 59,00 |
| 03.09.2026 | 58,45 | 59,06 | 57,88 | 57,93 | -0,69% | - |
| 02.09.2026 | 58,48 | 59,15 | 58,14 | 58,33 | -0,12% | 51,00 |
| 01.09.2026 | 58,02 | 59,15 | 57,79 | 58,40 | 0,29% | 470,00 |
| 31.08.2026 | 58,66 | 58,94 | 57,86 | 58,23 | -1,07% | 55,00 |
| 28.08.2026 | 58,50 | 59,14 | 58,44 | 58,86 | 0,72% | - |
| 27.08.2026 | 58,80 | 59,10 | 57,82 | 58,44 | -0,56% | 105,00 |
| 26.08.2026 | 58,79 | 59,71 | 58,57 | 58,77 | 0,89% | 235,00 |
| 25.08.2026 | 57,94 | 58,28 | 57,58 | 58,25 | 0,60% | 122,00 |
| 24.08.2026 | 56,72 | 57,95 | 56,31 | 57,90 | 2,42% | 115,00 |
| 21.08.2026 | 55,88 | 56,94 | 55,66 | 56,53 | 1,20% | 514,00 |
| 20.08.2026 | 56,74 | 56,80 | 55,52 | 55,86 | -0,82% | 881,00 |
| 19.08.2026 | 56,20 | 57,11 | 55,93 | 56,32 | 0,12% | 36,00 |
| 18.08.2026 | 56,30 | 57,10 | 55,98 | 56,25 | 0,30% | 4,00 |
| 17.08.2026 | 56,18 | 56,21 | 55,32 | 56,08 | -0,05% | 142,00 |
| 14.08.2026 | 55,60 | 56,42 | 55,30 | 56,11 | 0,65% | 112,00 |
| 13.08.2026 | 55,52 | 56,07 | 55,09 | 55,75 | 0,41% | 297,00 |
| 12.08.2026 | 55,25 | 56,03 | 54,98 | 55,52 | 0,45% | 59,00 |
| 11.08.2026 | 56,12 | 56,42 | 54,74 | 55,27 | -1,76% | 215,00 |
| 10.08.2026 | 54,99 | 56,50 | 54,70 | 56,26 | 2,11% | 282,00 |
| 07.08.2026 | 56,13 | 56,46 | 54,71 | 55,10 | -2,25% | 319,00 |
| 06.08.2026 | 56,56 | 57,44 | 55,21 | 56,37 | -0,86% | 785,00 |
| 05.08.2026 | 65,70 | 65,94 | 54,61 | 56,86 | -14,47% | 1.676,00 |
| 04.08.2026 | 65,69 | 67,08 | 64,11 | 66,48 | 1,31% | 160,00 |
| 03.08.2026 | 65,27 | 66,49 | 64,91 | 65,62 | 1,00% | 563,00 |
| 31.07.2026 | 66,22 | 66,26 | 64,86 | 64,97 | 0,11% | 104,00 |
| 30.07.2026 | 67,88 | 68,13 | 64,34 | 64,90 | -4,32% | 30,00 |
| 29.07.2026 | 66,20 | 68,31 | 65,50 | 67,83 | 2,88% | 969,00 |
| 28.07.2026 | 63,66 | 66,32 | 63,40 | 65,93 | 3,50% | 12,00 |
| 27.07.2026 | 63,32 | 64,92 | 62,78 | 63,70 | 0,57% | 228,00 |
| 24.07.2026 | 61,67 | 63,84 | 61,62 | 63,34 | 2,33% | 6,00 |
| 23.07.2026 | 63,74 | 63,99 | 61,87 | 61,90 | -3,24% | 212,00 |
| 22.07.2026 | 65,90 | 66,00 | 63,42 | 63,97 | -2,97% | 84,00 |
| 21.07.2026 | 66,20 | 66,46 | 64,50 | 65,93 | -0,50% | 178,00 |
| 20.07.2026 | 66,12 | 67,14 | 66,10 | 66,26 | 0,56% | 104,00 |
| 17.07.2026 | 66,57 | 67,54 | 65,48 | 65,89 | -1,36% | 79,00 |
| 16.07.2026 | 65,62 | 66,85 | 64,86 | 66,80 | 1,94% | 452,00 |
| 15.07.2026 | 63,88 | 65,94 | 63,78 | 65,53 | 2,41% | 21,00 |
| 14.07.2026 | 65,82 | 66,12 | 63,72 | 63,99 | -2,65% | 4,00 |
| 13.07.2026 | 65,49 | 67,98 | 65,00 | 65,73 | 0,47% | 378,00 |
| 10.07.2026 | 64,94 | 65,60 | 64,76 | 65,42 | 0,51% | 460,00 |
| 09.07.2026 | 64,17 | 65,10 | 63,46 | 65,09 | 1,04% | 48,00 |
| 08.07.2026 | 64,27 | 64,84 | 63,69 | 64,42 | 0,31% | 1,00 |
| 07.07.2026 | 64,20 | 65,56 | 64,17 | 64,22 | 0,30% | 125,00 |
| 06.07.2026 | 64,64 | 65,04 | 63,46 | 64,03 | -0,51% | 109,00 |
| 03.07.2026 | 64,63 | 64,67 | 64,26 | 64,36 | 0,30% | 25,00 |
| 02.07.2026 | 63,04 | 64,17 | 62,55 | 64,17 | 1,57% | 50,00 |
| 01.07.2026 | 61,13 | 64,48 | 60,92 | 63,18 | 3,32% | 5,00 |
| 30.06.2026 | 62,09 | 62,84 | 61,12 | 61,15 | -0,05% | 112,00 |
| 29.06.2026 | 62,50 | 62,76 | 60,74 | 61,18 | -0,79% | 238,00 |
| 26.06.2026 | 60,20 | 61,78 | 60,02 | 61,67 | 1,75% | 48,00 |
| 25.06.2026 | 62,63 | 63,10 | 60,48 | 60,61 | -3,66% | 13,00 |
| 24.06.2026 | 64,02 | 64,35 | 62,56 | 62,91 | -1,81% | 32,00 |
| 23.06.2026 | 62,91 | 64,52 | 62,56 | 64,07 | 2,07% | 387,00 |
| 22.06.2026 | 63,68 | 63,88 | 62,77 | 62,77 | -1,20% | 2.112,00 |
| 19.06.2026 | 63,73 | 64,00 | 63,51 | 63,53 | -0,67% | 22,00 |
| 18.06.2026 | 64,94 | 65,52 | 63,42 | 63,96 | -0,65% | 239,00 |
| 17.06.2026 | 63,60 | 65,23 | 63,26 | 64,38 | 1,29% | 53,00 |
| 16.06.2026 | 63,75 | 64,08 | 62,70 | 63,56 | 0,82% | 109,00 |
| 15.06.2026 | 63,66 | 64,11 | 63,04 | 63,04 | -0,94% | 577,00 |
| 12.06.2026 | 64,21 | 64,84 | 63,08 | 63,64 | -0,33% | 165,00 |
| 11.06.2026 | 63,43 | 63,94 | 62,67 | 63,85 | 0,60% | - |
| 10.06.2026 | 63,75 | 64,21 | 62,79 | 63,47 | -1,41% | 301,00 |
| 09.06.2026 | 64,26 | 65,13 | 63,81 | 64,38 | -0,17% | 20,00 |
| 08.06.2026 | 66,44 | 66,92 | 64,09 | 64,49 | -2,79% | 126,00 |
| 05.06.2026 | 64,82 | 66,42 | 64,75 | 66,34 | 1,38% | 112,00 |
| 04.06.2026 | 64,44 | 66,15 | 64,44 | 65,44 | 1,73% | 49,00 |
| 03.06.2026 | 64,66 | 65,19 | 64,20 | 64,33 | -0,29% | 15,00 |
| 02.06.2026 | 65,23 | 65,50 | 64,30 | 64,52 | -1,69% | 75,00 |
| 01.06.2026 | 64,61 | 65,64 | 64,06 | 65,63 | 1,59% | 160,00 |
| 29.05.2026 | 64,48 | 65,07 | 63,96 | 64,60 | -0,25% | 387,00 |
| 28.05.2026 | 64,50 | 65,10 | 63,52 | 64,76 | -0,05% | 17,00 |
| 27.05.2026 | 64,52 | 65,02 | 64,06 | 64,79 | 0,14% | 59,00 |
| 26.05.2026 | 63,92 | 64,77 | 63,36 | 64,70 | 0,92% | 1.446,00 |
| 25.05.2026 | 64,91 | 65,28 | 64,11 | 64,11 | 0,22% | 859,00 |
| 22.05.2026 | 64,07 | 64,49 | 63,46 | 63,97 | 0,46% | 126,00 |
| 21.05.2026 | 63,87 | 64,30 | 63,11 | 63,68 | -0,53% | 137,00 |
| 20.05.2026 | 64,84 | 65,30 | 63,56 | 64,02 | -1,13% | 126,00 |
| 19.05.2026 | 65,74 | 66,71 | 64,37 | 64,75 | -1,64% | 99,00 |
| 18.05.2026 | 64,79 | 66,32 | 64,26 | 65,83 | 2,78% | 508,00 |
| 15.05.2026 | 64,68 | 65,12 | 63,79 | 64,05 | -0,53% | 24,00 |
| 14.05.2026 | 65,60 | 66,34 | 64,13 | 64,39 | -2,45% | 156,00 |
| 13.05.2026 | 66,45 | 66,90 | 65,04 | 66,01 | -0,65% | 188,00 |
| 12.05.2026 | 65,68 | 67,07 | 65,33 | 66,44 | 0,82% | 88,00 |
| 11.05.2026 | 67,40 | 67,80 | 64,86 | 65,90 | -3,12% | 484,00 |
| 08.05.2026 | 68,39 | 68,72 | 67,17 | 68,02 | -1,62% | 55,00 |
| 07.05.2026 | 71,32 | 71,68 | 68,44 | 69,14 | -4,08% | 483,00 |
| 06.05.2026 | 66,00 | 73,51 | 65,64 | 72,08 | 7,94% | 1.084,00 |