42,795€
-2,29%
Echtzeit-Aktienkurs New York Times Co.
Bid:
Ask:
Aktienkurse zur New York Times Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 42,63 | 43,05 | 41,63 | 42,96 | -1,92% | - |
| 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% | - |
| 21.02.2025 | 46,26 | 46,26 | 46,26 | 46,26 | -1,76% | - |
| 20.02.2025 | 47,09 | 47,09 | 47,09 | 47,09 | 0,58% | - |
| 19.02.2025 | 46,82 | 46,82 | 46,82 | 46,82 | -1,24% | - |
| 18.02.2025 | 47,41 | 47,41 | 47,41 | 47,41 | 0,36% | - |
| 17.02.2025 | 47,24 | 47,24 | 47,24 | 47,24 | -2,01% | - |
| 14.02.2025 | 48,30 | 48,30 | 48,21 | 48,21 | 0,25% | 200,00 |
| 13.02.2025 | 48,09 | 48,09 | 48,09 | 48,09 | 1,16% | - |
| 12.02.2025 | 47,59 | 47,59 | 47,54 | 47,54 | 0,08% | 200,00 |
| 11.02.2025 | 47,50 | 47,50 | 47,50 | 47,50 | 0,76% | - |
| 10.02.2025 | 47,14 | 47,14 | 47,14 | 47,14 | -0,06% | - |
| 07.02.2025 | 47,17 | 47,17 | 47,17 | 47,17 | -0,63% | - |
| 06.02.2025 | 47,47 | 47,47 | 47,47 | 47,47 | -10,13% | - |
| 05.02.2025 | 53,36 | 53,86 | 52,82 | 52,82 | -0,23% | 180,00 |
| 04.02.2025 | 52,94 | 52,94 | 52,94 | 52,94 | 1,93% | - |
| 03.02.2025 | 51,94 | 51,94 | 51,94 | 51,94 | 0,12% | - |
| 31.01.2025 | 51,88 | 51,88 | 51,88 | 51,88 | 0,39% | - |
| 30.01.2025 | 51,68 | 51,68 | 51,68 | 51,68 | -0,23% | - |
| 29.01.2025 | 51,80 | 51,80 | 51,80 | 51,80 | 0,74% | - |
| 28.01.2025 | 51,42 | 51,42 | 51,42 | 51,42 | 0,82% | - |
| 27.01.2025 | 50,50 | 51,00 | 50,50 | 51,00 | 0,24% | 150,00 |
| 24.01.2025 | 50,88 | 50,88 | 50,88 | 50,88 | 0,47% | - |
| 23.01.2025 | 50,66 | 50,66 | 50,64 | 50,64 | 0,52% | 60,00 |
| 22.01.2025 | 50,38 | 50,38 | 50,38 | 50,38 | 0,00% | - |
| 21.01.2025 | 49,81 | 50,38 | 49,81 | 50,38 | 0,60% | 100,00 |
| 20.01.2025 | 50,08 | 50,08 | 50,08 | 50,08 | -0,40% | - |
| 17.01.2025 | 50,28 | 50,28 | 50,28 | 50,28 | -0,40% | - |
| 16.01.2025 | 50,48 | 50,48 | 50,48 | 50,48 | 1,08% | - |
| 15.01.2025 | 49,94 | 49,94 | 49,94 | 49,94 | 0,85% | - |
| 14.01.2025 | 49,52 | 49,52 | 49,52 | 49,52 | 0,43% | - |
| 13.01.2025 | 49,31 | 49,31 | 49,31 | 49,31 | -0,80% | - |
| 10.01.2025 | 49,71 | 49,71 | 49,71 | 49,71 | -0,52% | - |
| 09.01.2025 | 49,97 | 49,97 | 49,97 | 49,97 | -0,54% | - |
| 08.01.2025 | 50,24 | 50,24 | 50,24 | 50,24 | -0,24% | - |
| 07.01.2025 | 50,36 | 50,36 | 50,36 | 50,36 | -2,06% | - |
| 06.01.2025 | 51,10 | 51,42 | 51,10 | 51,42 | 1,38% | 10,00 |
| 03.01.2025 | 50,72 | 50,72 | 50,72 | 50,72 | 1,04% | - |
| 02.01.2025 | 50,20 | 50,20 | 50,20 | 50,20 | -0,87% | - |
| 30.12.2024 | 50,64 | 50,64 | 50,64 | 50,64 | -0,98% | - |
| 27.12.2024 | 51,14 | 51,14 | 51,14 | 51,14 | 0,95% | - |
| 23.12.2024 | 50,66 | 50,66 | 50,66 | 50,66 | -0,74% | - |
| 20.12.2024 | 51,04 | 51,04 | 51,04 | 51,04 | 0,16% | - |
| 19.12.2024 | 50,96 | 50,96 | 50,96 | 50,96 | -1,58% | - |
| 18.12.2024 | 51,78 | 51,78 | 51,78 | 51,78 | -1,22% | - |
| 17.12.2024 | 51,68 | 52,42 | 51,68 | 52,42 | 0,46% | 179,00 |
| 16.12.2024 | 52,18 | 52,18 | 52,18 | 52,18 | -1,29% | - |
| 13.12.2024 | 52,86 | 52,86 | 52,86 | 52,86 | 1,07% | - |
| 12.12.2024 | 52,30 | 52,30 | 52,30 | 52,30 | -0,11% | - |
| 11.12.2024 | 52,36 | 52,36 | 52,36 | 52,36 | -2,35% | - |
| 10.12.2024 | 53,62 | 53,62 | 53,62 | 53,62 | 0,87% | - |
| 09.12.2024 | 53,16 | 53,16 | 53,16 | 53,16 | 3,02% | 20,00 |
| 06.12.2024 | 51,60 | 51,60 | 51,60 | 51,60 | -0,19% | - |
| 05.12.2024 | 51,70 | 51,70 | 51,70 | 51,70 | 0,90% | - |
| 04.12.2024 | 51,24 | 51,24 | 51,24 | 51,24 | -0,62% | - |
| 03.12.2024 | 51,56 | 51,56 | 51,56 | 51,56 | 0,59% | - |
| 02.12.2024 | 51,26 | 51,26 | 51,26 | 51,26 | -0,19% | - |
| 29.11.2024 | 51,36 | 51,36 | 51,36 | 51,36 | -0,23% | - |
| 28.11.2024 | 51,48 | 51,48 | 51,48 | 51,48 | -1,08% | 20,00 |
| 27.11.2024 | 52,04 | 52,04 | 52,04 | 52,04 | -0,42% | - |
| 26.11.2024 | 52,26 | 52,26 | 52,26 | 52,26 | -0,87% | - |
| 25.11.2024 | 51,76 | 52,72 | 51,76 | 52,72 | 3,86% | 300,00 |
| 22.11.2024 | 50,76 | 50,76 | 50,76 | 50,76 | 3,32% | - |
| 21.11.2024 | 49,13 | 49,13 | 49,13 | 49,13 | 0,04% | - |
| 20.11.2024 | 49,11 | 49,11 | 49,11 | 49,11 | -0,75% | - |
| 19.11.2024 | 49,48 | 49,48 | 49,48 | 49,48 | -0,54% | - |
| 18.11.2024 | 49,75 | 49,75 | 49,75 | 49,75 | -2,37% | - |