46,320€
-3,38%
Echtzeit-Aktienkurs New York Times Co
Bid:
Ask:
Aktienkurse zur New York Times Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 46,48 | 46,48 | 46,48 | 46,48 | -3,05% | - |
| 15.07.2025 | 47,94 | 47,94 | 47,94 | 47,94 | 0,88% | - |
| 14.07.2025 | 47,52 | 47,52 | 47,52 | 47,52 | -0,92% | - |
| 11.07.2025 | 47,96 | 47,96 | 47,96 | 47,96 | 1,50% | - |
| 10.07.2025 | 47,25 | 47,25 | 47,25 | 47,25 | -1,07% | - |
| 09.07.2025 | 47,76 | 47,76 | 47,76 | 47,76 | -0,38% | - |
| 08.07.2025 | 47,94 | 47,94 | 47,94 | 47,94 | -0,58% | - |
| 07.07.2025 | 48,22 | 48,22 | 48,22 | 48,22 | 0,02% | - |
| 04.07.2025 | 48,21 | 48,21 | 48,21 | 48,21 | 1,05% | - |
| 03.07.2025 | 47,71 | 47,71 | 47,71 | 47,71 | 0,10% | - |
| 02.07.2025 | 47,66 | 47,66 | 47,66 | 47,66 | 0,89% | - |
| 01.07.2025 | 47,24 | 47,24 | 47,24 | 47,24 | -0,13% | - |
| 30.06.2025 | 47,30 | 47,30 | 47,30 | 47,30 | -0,65% | - |
| 27.06.2025 | 47,61 | 47,61 | 47,61 | 47,61 | 0,95% | - |
| 26.06.2025 | 47,16 | 47,16 | 47,16 | 47,16 | -0,72% | - |
| 25.06.2025 | 46,91 | 47,50 | 46,91 | 47,50 | 0,91% | 191,00 |
| 24.06.2025 | 47,07 | 47,07 | 47,07 | 47,07 | -0,11% | - |
| 23.06.2025 | 47,12 | 47,12 | 47,12 | 47,12 | 0,96% | - |
| 20.06.2025 | 46,67 | 46,67 | 46,67 | 46,67 | -0,47% | - |
| 19.06.2025 | 46,89 | 46,89 | 46,89 | 46,89 | 0,73% | - |
| 18.06.2025 | 46,55 | 46,55 | 46,55 | 46,55 | -3,34% | - |
| 17.06.2025 | 48,16 | 48,16 | 48,16 | 48,16 | 0,38% | - |
| 16.06.2025 | 47,98 | 47,98 | 47,98 | 47,98 | 0,86% | - |
| 13.06.2025 | 47,57 | 47,57 | 47,57 | 47,57 | -1,00% | - |
| 12.06.2025 | 48,05 | 48,05 | 48,05 | 48,05 | -0,02% | - |
| 11.06.2025 | 48,15 | 48,15 | 48,06 | 48,06 | -1,05% | 1.000,00 |
| 10.06.2025 | 48,57 | 48,57 | 48,57 | 48,57 | -0,08% | - |
| 09.06.2025 | 48,61 | 48,61 | 48,61 | 48,61 | 0,02% | - |
| 06.06.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -0,16% | - |
| 05.06.2025 | 48,68 | 48,68 | 48,68 | 48,68 | -0,79% | - |
| 04.06.2025 | 49,07 | 49,07 | 49,07 | 49,07 | -1,01% | - |
| 03.06.2025 | 49,57 | 49,57 | 49,57 | 49,57 | -0,48% | - |
| 02.06.2025 | 49,81 | 49,81 | 49,81 | 49,81 | 0,50% | - |
| 30.05.2025 | 49,56 | 49,56 | 49,56 | 49,56 | 0,34% | - |
| 29.05.2025 | 49,39 | 49,39 | 49,39 | 49,39 | 1,29% | - |
| 28.05.2025 | 48,76 | 48,76 | 48,76 | 48,76 | 0,16% | - |
| 27.05.2025 | 48,68 | 48,68 | 48,68 | 48,68 | 0,29% | - |
| 26.05.2025 | 48,54 | 48,54 | 48,54 | 48,54 | 0,64% | - |
| 23.05.2025 | 48,23 | 48,23 | 48,23 | 48,23 | 0,17% | - |
| 22.05.2025 | 48,15 | 48,15 | 48,15 | 48,15 | -0,68% | - |
| 21.05.2025 | 48,48 | 48,48 | 48,48 | 48,48 | -0,55% | - |
| 20.05.2025 | 48,75 | 48,75 | 48,75 | 48,75 | -1,65% | - |
| 19.05.2025 | 49,57 | 49,57 | 49,57 | 49,57 | 0,57% | - |
| 16.05.2025 | 49,30 | 49,30 | 49,29 | 49,29 | 0,86% | - |
| 15.05.2025 | 48,87 | 48,87 | 48,87 | 48,87 | 0,41% | - |
| 14.05.2025 | 48,67 | 48,67 | 48,67 | 48,67 | 0,33% | - |
| 13.05.2025 | 48,51 | 48,51 | 48,51 | 48,51 | 1,42% | - |
| 12.05.2025 | 47,83 | 47,83 | 47,83 | 47,83 | 2,55% | - |
| 09.05.2025 | 46,64 | 46,64 | 46,64 | 46,64 | 0,28% | - |
| 08.05.2025 | 46,51 | 46,51 | 46,51 | 46,51 | 0,69% | - |
| 07.05.2025 | 46,19 | 46,19 | 46,19 | 46,19 | 0,65% | - |
| 06.05.2025 | 45,89 | 45,89 | 45,89 | 45,89 | 0,15% | - |
| 05.05.2025 | 45,82 | 45,82 | 45,82 | 45,82 | 0,33% | - |
| 02.05.2025 | 45,67 | 45,67 | 45,67 | 45,67 | 1,29% | - |
| 30.04.2025 | 45,09 | 45,09 | 45,09 | 45,09 | 0,42% | - |
| 29.04.2025 | 44,90 | 44,90 | 44,90 | 44,90 | 0,38% | - |
| 28.04.2025 | 44,73 | 44,73 | 44,73 | 44,73 | 0,04% | - |
| 25.04.2025 | 44,54 | 44,71 | 44,54 | 44,71 | 1,18% | 22,00 |
| 24.04.2025 | 44,19 | 44,19 | 44,19 | 44,19 | 0,11% | - |
| 23.04.2025 | 44,14 | 44,14 | 44,14 | 44,14 | 4,52% | - |
| 22.04.2025 | 42,23 | 42,23 | 42,23 | 42,23 | -1,68% | - |
| 17.04.2025 | 42,95 | 42,95 | 42,95 | 42,95 | 1,30% | - |
| 16.04.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -0,19% | - |
| 15.04.2025 | 42,48 | 42,48 | 42,48 | 42,48 | -0,09% | - |
| 14.04.2025 | 42,52 | 42,52 | 42,52 | 42,52 | -0,12% | - |
| 11.04.2025 | 42,57 | 42,57 | 42,57 | 42,57 | -2,81% | - |
| 10.04.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 8,50% | - |
| 09.04.2025 | 40,37 | 40,37 | 40,37 | 40,37 | -4,13% | - |
| 08.04.2025 | 42,11 | 42,11 | 42,11 | 42,11 | -0,75% | - |
| 07.04.2025 | 42,43 | 42,43 | 42,43 | 42,43 | -2,26% | - |
| 04.04.2025 | 43,80 | 43,80 | 42,89 | 43,41 | -2,01% | 56,00 |
| 03.04.2025 | 44,30 | 44,30 | 44,30 | 44,30 | -4,22% | - |
| 02.04.2025 | 46,25 | 46,25 | 46,25 | 46,25 | 1,63% | - |
| 01.04.2025 | 45,51 | 45,51 | 45,51 | 45,51 | 1,02% | - |
| 31.03.2025 | 44,99 | 45,05 | 44,99 | 45,05 | -0,24% | 48,00 |
| 28.03.2025 | 45,24 | 45,28 | 45,16 | 45,16 | -1,12% | 421,00 |
| 27.03.2025 | 45,67 | 45,67 | 45,67 | 45,67 | 0,59% | - |
| 26.03.2025 | 45,39 | 45,40 | 45,39 | 45,40 | 1,23% | - |
| 25.03.2025 | 44,85 | 44,85 | 44,85 | 44,85 | -0,13% | - |
| 24.03.2025 | 44,91 | 44,91 | 44,91 | 44,91 | 0,45% | - |
| 21.03.2025 | 44,71 | 44,71 | 44,71 | 44,71 | -0,51% | - |
| 20.03.2025 | 44,94 | 44,94 | 44,94 | 44,94 | 0,99% | - |
| 19.03.2025 | 44,50 | 44,50 | 44,50 | 44,50 | 0,54% | - |
| 18.03.2025 | 44,26 | 44,26 | 44,26 | 44,26 | -1,56% | - |
| 17.03.2025 | 44,64 | 44,96 | 44,64 | 44,96 | 2,44% | 1,00 |
| 14.03.2025 | 44,07 | 44,07 | 43,89 | 43,89 | 0,27% | 70,00 |
| 13.03.2025 | 43,77 | 43,77 | 43,77 | 43,77 | -1,93% | - |
| 12.03.2025 | 44,63 | 44,63 | 44,63 | 44,63 | -2,06% | - |
| 11.03.2025 | 45,57 | 45,57 | 45,57 | 45,57 | 0,93% | - |
| 10.03.2025 | 45,15 | 45,15 | 45,15 | 45,15 | 3,60% | - |
| 07.03.2025 | 43,58 | 43,58 | 43,58 | 43,58 | 0,88% | - |
| 06.03.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -1,80% | - |
| 05.03.2025 | 43,99 | 43,99 | 43,99 | 43,99 | -1,57% | - |
| 04.03.2025 | 44,69 | 44,69 | 44,69 | 44,69 | -2,87% | - |
| 03.03.2025 | 46,01 | 46,01 | 46,01 | 46,01 | 0,33% | - |
| 28.02.2025 | 45,86 | 45,86 | 45,86 | 45,86 | 0,95% | - |
| 27.02.2025 | 45,43 | 45,43 | 45,43 | 45,43 | -0,04% | - |
| 26.02.2025 | 45,45 | 45,45 | 45,45 | 45,45 | 0,24% | - |
| 25.02.2025 | 45,65 | 45,65 | 45,34 | 45,34 | -0,72% | 50,00 |
| 24.02.2025 | 45,67 | 45,67 | 45,67 | 45,67 | -1,28% | - |