50,280€
-1,10%
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 | 50,85 | 51,06 | 49,61 | 50,25 | -1,16% | - |
| 02.09.2025 | 50,84 | 50,84 | 50,84 | 50,84 | 0,32% | - |
| 01.09.2025 | 50,68 | 50,68 | 50,68 | 50,68 | -0,43% | - |
| 29.08.2025 | 50,90 | 50,90 | 50,90 | 50,90 | -0,70% | - |
| 28.08.2025 | 51,26 | 51,26 | 51,26 | 51,26 | 0,59% | - |
| 27.08.2025 | 50,96 | 50,96 | 50,96 | 50,96 | 0,12% | - |
| 26.08.2025 | 51,00 | 51,00 | 50,90 | 50,90 | 0,20% | 191,00 |
| 25.08.2025 | 50,80 | 50,80 | 50,80 | 50,80 | -1,01% | - |
| 22.08.2025 | 51,32 | 51,32 | 51,32 | 51,32 | 0,27% | - |
| 21.08.2025 | 51,18 | 51,18 | 51,18 | 51,18 | 0,55% | - |
| 20.08.2025 | 50,90 | 50,90 | 50,90 | 50,90 | 0,75% | - |
| 19.08.2025 | 50,52 | 50,52 | 50,52 | 50,52 | -1,29% | - |
| 18.08.2025 | 51,18 | 51,18 | 51,18 | 51,18 | -0,81% | - |
| 15.08.2025 | 51,58 | 51,60 | 51,58 | 51,60 | 0,19% | 1,00 |
| 14.08.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 4,27% | - |
| 13.08.2025 | 49,39 | 49,39 | 49,39 | 49,39 | 0,00% | - |
| 12.08.2025 | 49,39 | 49,39 | 49,39 | 49,39 | 0,43% | - |
| 11.08.2025 | 49,10 | 49,18 | 49,10 | 49,18 | -1,21% | 5,00 |
| 08.08.2025 | 49,78 | 49,78 | 49,78 | 49,78 | -5,86% | - |
| 07.08.2025 | 52,88 | 52,88 | 52,88 | 52,88 | 14,61% | - |
| 06.08.2025 | 46,14 | 46,14 | 46,14 | 46,14 | -0,43% | - |
| 05.08.2025 | 46,34 | 46,34 | 46,34 | 46,34 | 2,89% | - |
| 04.08.2025 | 45,04 | 45,04 | 45,04 | 45,04 | -0,07% | - |
| 01.08.2025 | 45,07 | 45,07 | 45,07 | 45,07 | -0,04% | - |
| 31.07.2025 | 45,09 | 45,09 | 45,09 | 45,09 | -0,68% | - |
| 30.07.2025 | 44,88 | 45,40 | 44,88 | 45,40 | 1,32% | 100,00 |
| 29.07.2025 | 44,81 | 44,81 | 44,81 | 44,81 | -0,02% | - |
| 28.07.2025 | 44,82 | 44,82 | 44,82 | 44,82 | -0,02% | - |
| 25.07.2025 | 44,83 | 44,83 | 44,83 | 44,83 | 0,36% | - |
| 24.07.2025 | 44,67 | 44,67 | 44,67 | 44,67 | -1,80% | - |
| 23.07.2025 | 45,49 | 45,49 | 45,49 | 45,49 | 0,29% | - |
| 22.07.2025 | 45,36 | 45,36 | 45,36 | 45,36 | -0,61% | - |
| 21.07.2025 | 45,64 | 45,64 | 45,64 | 45,64 | -1,32% | - |
| 18.07.2025 | 46,25 | 46,25 | 46,25 | 46,25 | 0,17% | - |
| 17.07.2025 | 46,17 | 46,17 | 46,17 | 46,17 | -0,67% | - |
| 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% | - |