70,160€
0,09%
Echtzeit-Aktienkurs New York Times Co
Bid:
Ask:
Aktienkurse zur New York Times Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 69,96 | 69,96 | 69,96 | 69,96 | -0,20% | - |
| 18.03.2026 | 69,34 | 70,10 | 69,34 | 70,10 | 0,81% | 17,00 |
| 17.03.2026 | 69,02 | 69,54 | 69,02 | 69,54 | 0,55% | 941,00 |
| 16.03.2026 | 69,16 | 69,16 | 69,16 | 69,16 | 2,04% | - |
| 13.03.2026 | 67,78 | 67,78 | 67,78 | 67,78 | 0,71% | - |
| 12.03.2026 | 67,30 | 67,30 | 67,30 | 67,30 | -0,59% | - |
| 11.03.2026 | 67,70 | 67,70 | 67,70 | 67,70 | -0,12% | - |
| 10.03.2026 | 69,18 | 70,12 | 67,78 | 67,78 | -1,91% | 144,00 |
| 09.03.2026 | 68,44 | 69,10 | 68,44 | 69,10 | 0,14% | 74,00 |
| 06.03.2026 | 70,46 | 71,62 | 68,02 | 69,00 | -1,34% | 1.908,00 |
| 05.03.2026 | 69,94 | 69,94 | 69,94 | 69,94 | 1,16% | 2,00 |
| 04.03.2026 | 69,14 | 69,14 | 69,14 | 69,14 | 0,14% | - |
| 03.03.2026 | 68,38 | 69,04 | 68,38 | 69,04 | 0,15% | 12,00 |
| 02.03.2026 | 66,94 | 68,94 | 66,94 | 68,94 | 2,25% | 7,00 |
| 27.02.2026 | 66,50 | 67,42 | 66,50 | 67,42 | 1,23% | 150,00 |
| 26.02.2026 | 65,30 | 66,60 | 65,30 | 66,60 | 4,26% | 990,00 |
| 25.02.2026 | 63,88 | 63,88 | 63,88 | 63,88 | -0,96% | - |
| 24.02.2026 | 63,74 | 64,50 | 63,74 | 64,50 | 1,67% | 50,00 |
| 23.02.2026 | 66,36 | 67,26 | 63,44 | 63,44 | -3,38% | 602,00 |
| 20.02.2026 | 64,70 | 65,66 | 64,70 | 65,66 | 1,99% | 300,00 |
| 19.02.2026 | 64,96 | 65,32 | 64,28 | 64,38 | 1,87% | 1.669,00 |
| 18.02.2026 | 64,22 | 64,68 | 63,20 | 63,20 | 3,13% | 558,00 |
| 17.02.2026 | 61,28 | 61,28 | 61,28 | 61,28 | 0,10% | - |
| 16.02.2026 | 61,22 | 61,22 | 61,22 | 61,22 | 0,82% | - |
| 13.02.2026 | 60,72 | 60,72 | 60,72 | 60,72 | 1,30% | - |
| 12.02.2026 | 59,94 | 59,94 | 59,94 | 59,94 | 1,46% | - |
| 11.02.2026 | 59,08 | 59,08 | 59,08 | 59,08 | 2,93% | - |
| 10.02.2026 | 57,40 | 57,40 | 57,40 | 57,40 | 0,38% | - |
| 09.02.2026 | 57,18 | 57,18 | 57,18 | 57,18 | -1,85% | - |
| 06.02.2026 | 58,26 | 58,26 | 58,26 | 58,26 | 2,35% | - |
| 05.02.2026 | 56,92 | 56,92 | 56,92 | 56,92 | -6,66% | - |
| 04.02.2026 | 60,98 | 60,98 | 60,98 | 60,98 | -1,80% | - |
| 03.02.2026 | 62,10 | 62,10 | 62,10 | 62,10 | 1,11% | - |
| 02.02.2026 | 61,42 | 61,42 | 61,42 | 61,42 | 0,56% | - |
| 30.01.2026 | 61,08 | 61,08 | 61,08 | 61,08 | 1,39% | - |
| 29.01.2026 | 60,24 | 60,24 | 60,24 | 60,24 | -0,23% | - |
| 28.01.2026 | 60,38 | 60,38 | 60,38 | 60,38 | -1,11% | - |
| 27.01.2026 | 61,06 | 61,06 | 61,06 | 61,06 | 0,69% | - |
| 26.01.2026 | 60,64 | 60,64 | 60,64 | 60,64 | 0,40% | - |
| 23.01.2026 | 60,40 | 60,40 | 60,40 | 60,40 | 0,07% | - |
| 22.01.2026 | 60,36 | 60,36 | 60,36 | 60,36 | 1,07% | - |
| 21.01.2026 | 59,72 | 59,72 | 59,72 | 59,72 | -2,13% | - |
| 20.01.2026 | 60,54 | 61,02 | 60,54 | 61,02 | 0,13% | 5,00 |
| 19.01.2026 | 60,94 | 60,94 | 60,94 | 60,94 | -0,75% | - |
| 16.01.2026 | 61,40 | 61,40 | 61,40 | 61,40 | 0,03% | - |
| 15.01.2026 | 61,38 | 61,38 | 61,38 | 61,38 | 0,72% | - |
| 14.01.2026 | 60,94 | 60,94 | 60,94 | 60,94 | 1,23% | - |
| 13.01.2026 | 60,20 | 60,20 | 60,20 | 60,20 | -0,56% | - |
| 12.01.2026 | 60,54 | 60,54 | 60,54 | 60,54 | -1,21% | - |
| 09.01.2026 | 61,28 | 61,28 | 61,28 | 61,28 | 0,96% | - |
| 08.01.2026 | 60,70 | 60,70 | 60,70 | 60,70 | 2,85% | - |
| 07.01.2026 | 59,02 | 59,02 | 59,02 | 59,02 | -0,51% | - |
| 06.01.2026 | 59,32 | 59,32 | 59,32 | 59,32 | -0,24% | - |
| 05.01.2026 | 59,46 | 59,46 | 59,46 | 59,46 | 0,78% | - |
| 02.01.2026 | 59,00 | 59,00 | 59,00 | 59,00 | 0,41% | - |
| 30.12.2025 | 58,76 | 58,76 | 58,76 | 58,76 | -0,94% | - |
| 29.12.2025 | 59,32 | 59,32 | 59,32 | 59,32 | -0,47% | - |
| 23.12.2025 | 59,60 | 59,60 | 59,60 | 59,60 | -0,93% | - |
| 22.12.2025 | 60,16 | 60,16 | 60,16 | 60,16 | 0,30% | - |
| 19.12.2025 | 59,98 | 59,98 | 59,98 | 59,98 | 1,87% | - |
| 18.12.2025 | 58,88 | 58,88 | 58,88 | 58,88 | 2,90% | - |
| 17.12.2025 | 57,22 | 57,22 | 57,22 | 57,22 | 0,14% | - |
| 16.12.2025 | 57,14 | 57,14 | 57,14 | 57,14 | -0,90% | - |
| 15.12.2025 | 57,66 | 57,66 | 57,66 | 57,66 | 0,31% | - |
| 12.12.2025 | 57,48 | 57,48 | 57,48 | 57,48 | -0,07% | - |
| 11.12.2025 | 57,52 | 57,52 | 57,52 | 57,52 | 2,90% | - |
| 10.12.2025 | 55,90 | 55,90 | 55,90 | 55,90 | 0,18% | - |
| 09.12.2025 | 55,80 | 55,80 | 55,80 | 55,80 | 0,98% | - |
| 08.12.2025 | 55,26 | 55,26 | 55,26 | 55,26 | 1,02% | - |
| 05.12.2025 | 54,70 | 54,70 | 54,70 | 54,70 | -0,22% | - |
| 04.12.2025 | 54,82 | 54,82 | 54,82 | 54,82 | -0,07% | - |
| 03.12.2025 | 54,86 | 54,86 | 54,86 | 54,86 | -1,22% | - |
| 02.12.2025 | 55,54 | 55,54 | 55,54 | 55,54 | 0,43% | - |
| 01.12.2025 | 55,30 | 55,30 | 55,30 | 55,30 | -1,07% | - |
| 28.11.2025 | 55,90 | 55,90 | 55,90 | 55,90 | 0,11% | - |
| 27.11.2025 | 55,84 | 55,84 | 55,84 | 55,84 | 0,32% | - |
| 26.11.2025 | 55,66 | 55,66 | 55,66 | 55,66 | 0,94% | - |
| 25.11.2025 | 55,14 | 55,14 | 55,14 | 55,14 | -0,54% | - |
| 24.11.2025 | 55,44 | 55,44 | 55,44 | 55,44 | 1,13% | - |
| 21.11.2025 | 54,82 | 54,82 | 54,82 | 54,82 | -0,76% | - |
| 20.11.2025 | 55,24 | 55,24 | 55,24 | 55,24 | 0,44% | - |
| 19.11.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 1,93% | - |
| 18.11.2025 | 53,96 | 53,96 | 53,96 | 53,96 | -1,68% | - |
| 17.11.2025 | 54,88 | 54,88 | 54,88 | 54,88 | -0,44% | - |
| 14.11.2025 | 55,12 | 55,12 | 55,12 | 55,12 | 1,36% | - |
| 13.11.2025 | 54,38 | 54,38 | 54,38 | 54,38 | 0,33% | - |
| 12.11.2025 | 54,20 | 54,20 | 54,20 | 54,20 | 0,89% | - |
| 11.11.2025 | 54,02 | 54,20 | 53,72 | 53,72 | 1,44% | 479,00 |
| 10.11.2025 | 52,96 | 52,96 | 52,96 | 52,96 | 2,20% | - |
| 07.11.2025 | 51,82 | 51,82 | 51,82 | 51,82 | 4,08% | - |
| 06.11.2025 | 49,79 | 49,79 | 49,79 | 49,79 | -3,73% | - |
| 05.11.2025 | 50,14 | 51,72 | 50,14 | 51,72 | 5,29% | 200,00 |
| 04.11.2025 | 49,12 | 49,12 | 49,12 | 49,12 | -0,10% | - |
| 03.11.2025 | 49,17 | 49,17 | 49,17 | 49,17 | 0,16% | - |
| 31.10.2025 | 49,09 | 49,09 | 49,09 | 49,09 | 1,97% | - |
| 30.10.2025 | 48,14 | 48,14 | 48,14 | 48,14 | -1,43% | - |
| 29.10.2025 | 49,31 | 49,31 | 48,84 | 48,84 | -0,33% | 1,00 |
| 28.10.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -0,35% | - |
| 27.10.2025 | 49,17 | 49,17 | 49,17 | 49,17 | 0,45% | - |
| 24.10.2025 | 48,95 | 48,95 | 48,95 | 48,95 | -0,06% | - |