64,470€
-0,45%
Echtzeit-Aktienkurs New York Times Co
Bid:
Ask:
Aktienkurse zur New York Times Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.05.2026 | 67,09 | 67,51 | 66,00 | 66,78 | -0,15% | 5,00 |
| 04.05.2026 | 67,18 | 67,62 | 66,50 | 66,88 | -0,61% | 458,00 |
| 30.04.2026 | 67,32 | 68,07 | 67,21 | 67,29 | -0,37% | - |
| 29.04.2026 | 67,22 | 67,58 | 66,47 | 67,54 | 0,85% | 105,00 |
| 28.04.2026 | 68,01 | 68,64 | 66,61 | 66,97 | -1,41% | 46,00 |
| 27.04.2026 | 68,98 | 69,78 | 67,84 | 67,93 | -1,14% | 105,00 |
| 24.04.2026 | 68,73 | 69,16 | 67,72 | 68,71 | -0,75% | - |
| 23.04.2026 | 68,83 | 69,82 | 68,53 | 69,23 | 0,77% | 77,00 |
| 22.04.2026 | 69,79 | 69,91 | 68,53 | 68,70 | -1,24% | 379,00 |
| 21.04.2026 | 68,64 | 69,66 | 67,88 | 69,56 | 2,29% | 91,00 |
| 20.04.2026 | 67,44 | 68,34 | 67,09 | 68,00 | 1,64% | 254,00 |
| 17.04.2026 | 66,30 | 67,19 | 64,12 | 66,90 | 1,19% | 247,00 |
| 16.04.2026 | 68,76 | 69,18 | 65,35 | 66,11 | -4,35% | 348,00 |
| 15.04.2026 | 68,43 | 69,24 | 67,00 | 69,12 | 1,42% | 1.751,00 |
| 14.04.2026 | 67,40 | 68,15 | 66,70 | 68,15 | 0,87% | 43,00 |
| 13.04.2026 | 67,27 | 68,10 | 66,20 | 67,56 | -0,22% | 468,00 |
| 10.04.2026 | 70,48 | 70,96 | 67,67 | 67,71 | -3,75% | 261,00 |
| 09.04.2026 | 72,54 | 73,34 | 69,66 | 70,35 | -3,97% | 532,00 |
| 08.04.2026 | 75,42 | 75,82 | 71,69 | 73,26 | -2,40% | 3.403,00 |
| 07.04.2026 | 73,62 | 75,20 | 73,14 | 75,06 | 0,86% | 237,00 |
| 02.04.2026 | 73,16 | 74,92 | 73,13 | 74,42 | 1,27% | 209,00 |
| 01.04.2026 | 72,32 | 73,60 | 71,81 | 73,49 | 1,45% | 121,00 |
| 31.03.2026 | 73,22 | 73,62 | 71,90 | 72,44 | -0,33% | 378,00 |
| 30.03.2026 | 72,05 | 73,33 | 72,01 | 72,68 | 1,54% | 150,00 |
| 27.03.2026 | 72,20 | 72,34 | 71,26 | 71,58 | -1,15% | 232,00 |
| 26.03.2026 | 73,40 | 74,01 | 72,26 | 72,41 | -1,59% | 78,00 |
| 25.03.2026 | 72,86 | 73,94 | 72,49 | 73,58 | 1,00% | 370,00 |
| 24.03.2026 | 71,30 | 73,30 | 70,86 | 72,85 | 2,53% | 659,00 |
| 23.03.2026 | 69,47 | 71,89 | 68,81 | 71,05 | 1,54% | 249,00 |
| 20.03.2026 | 70,20 | 71,15 | 69,81 | 69,97 | -0,29% | 194,00 |
| 19.03.2026 | 70,20 | 71,24 | 69,49 | 70,17 | 0,13% | 613,00 |
| 18.03.2026 | 69,89 | 70,30 | 69,27 | 70,08 | 0,60% | 91,00 |
| 17.03.2026 | 69,16 | 70,17 | 69,02 | 69,66 | 0,03% | 725,00 |
| 16.03.2026 | 69,59 | 70,05 | 69,30 | 69,64 | 0,66% | 296,00 |
| 13.03.2026 | 67,86 | 69,23 | 67,70 | 69,18 | 1,72% | 113,00 |
| 12.03.2026 | 67,23 | 68,22 | 67,21 | 68,01 | 0,43% | - |
| 11.03.2026 | 67,66 | 68,13 | 67,40 | 67,72 | -0,73% | 571,00 |
| 10.03.2026 | 69,53 | 70,17 | 67,74 | 68,22 | -2,00% | 455,00 |
| 09.03.2026 | 68,41 | 69,88 | 68,34 | 69,61 | 1,35% | 61,00 |
| 06.03.2026 | 70,75 | 72,14 | 67,42 | 68,68 | -2,64% | 5.149,00 |
| 05.03.2026 | 69,66 | 71,66 | 69,24 | 70,54 | 1,53% | 1.086,00 |
| 04.03.2026 | 70,14 | 70,92 | 68,99 | 69,48 | -0,84% | 644,00 |
| 03.03.2026 | 68,33 | 70,16 | 67,96 | 70,07 | 1,86% | 513,00 |
| 02.03.2026 | 67,17 | 69,24 | 66,78 | 68,79 | 1,99% | 1.164,00 |
| 27.02.2026 | 66,43 | 67,80 | 66,18 | 67,45 | 0,61% | 543,00 |
| 26.02.2026 | 65,55 | 67,37 | 65,04 | 67,04 | 2,21% | 1.141,00 |
| 25.02.2026 | 64,24 | 66,54 | 63,92 | 65,59 | 1,91% | 371,00 |
| 24.02.2026 | 64,05 | 64,76 | 62,69 | 64,36 | 0,93% | 376,00 |
| 23.02.2026 | 66,44 | 67,54 | 62,85 | 63,77 | -3,67% | 3.183,00 |
| 20.02.2026 | 64,98 | 66,52 | 64,42 | 66,20 | 2,94% | 2.044,00 |
| 19.02.2026 | 65,26 | 66,11 | 64,02 | 64,31 | 0,61% | 3.945,00 |
| 18.02.2026 | 64,15 | 65,42 | 61,98 | 63,92 | 2,03% | 3.289,00 |
| 17.02.2026 | 61,43 | 62,98 | 61,37 | 62,65 | 1,72% | - |
| 16.02.2026 | 61,57 | 62,00 | 61,28 | 61,59 | -0,53% | 23,00 |
| 13.02.2026 | 60,85 | 62,34 | 60,69 | 61,92 | 1,86% | 18,00 |
| 12.02.2026 | 60,32 | 60,80 | 59,70 | 60,79 | 1,89% | 10,00 |
| 11.02.2026 | 59,78 | 60,03 | 59,09 | 59,66 | 0,73% | 1,00 |
| 10.02.2026 | 57,65 | 59,72 | 57,62 | 59,23 | 2,44% | 43,00 |
| 09.02.2026 | 57,53 | 58,35 | 57,05 | 57,82 | -0,09% | - |
| 06.02.2026 | 58,53 | 59,03 | 57,56 | 57,87 | -0,89% | - |
| 05.02.2026 | 57,33 | 58,84 | 56,78 | 58,39 | 2,35% | 846,00 |
| 04.02.2026 | 61,17 | 61,42 | 49,98 | 57,05 | -6,63% | 732,00 |
| 03.02.2026 | 62,44 | 62,54 | 61,00 | 61,10 | -1,97% | - |
| 02.02.2026 | 61,32 | 62,72 | 61,22 | 62,33 | 1,27% | - |
| 30.01.2026 | 61,04 | 62,07 | 60,85 | 61,55 | 0,72% | - |
| 29.01.2026 | 60,52 | 61,11 | 60,48 | 61,11 | -0,28% | - |
| 28.01.2026 | 60,74 | 61,52 | 60,55 | 61,28 | 1,56% | 231,00 |
| 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 |