55,600€
-0,43%
Echtzeit-Aktienkurs New York Times Co.
Bid:
Ask:
Aktienkurse zur New York Times Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.10.2025 | 48,98 | 48,98 | 48,98 | 48,98 | 1,07% | - |
| 22.10.2025 | 48,46 | 48,46 | 48,46 | 48,46 | -0,08% | - |
| 21.10.2025 | 47,98 | 48,50 | 47,98 | 48,50 | 0,94% | 30,00 |
| 20.10.2025 | 48,05 | 48,05 | 48,05 | 48,05 | 2,21% | - |
| 17.10.2025 | 47,01 | 47,01 | 47,01 | 47,01 | 0,36% | - |
| 16.10.2025 | 46,84 | 46,84 | 46,84 | 46,84 | -0,72% | - |
| 15.10.2025 | 47,18 | 47,18 | 47,18 | 47,18 | 0,23% | - |
| 14.10.2025 | 47,07 | 47,07 | 47,07 | 47,07 | -0,88% | - |
| 13.10.2025 | 47,49 | 47,49 | 47,49 | 47,49 | -0,36% | - |
| 10.10.2025 | 47,66 | 47,66 | 47,66 | 47,66 | 0,72% | - |
| 09.10.2025 | 47,32 | 47,32 | 47,32 | 47,32 | 0,32% | - |
| 08.10.2025 | 47,17 | 47,17 | 47,17 | 47,17 | -0,25% | - |
| 07.10.2025 | 47,29 | 47,29 | 47,29 | 47,29 | -0,27% | - |
| 06.10.2025 | 47,42 | 47,42 | 47,42 | 47,42 | 0,38% | - |
| 03.10.2025 | 47,24 | 47,24 | 47,24 | 47,24 | 0,06% | - |
| 02.10.2025 | 47,21 | 47,21 | 47,21 | 47,21 | -2,34% | - |
| 01.10.2025 | 48,34 | 48,34 | 48,34 | 48,34 | -0,58% | - |
| 30.09.2025 | 48,62 | 48,62 | 48,62 | 48,62 | -1,96% | - |
| 29.09.2025 | 49,59 | 49,59 | 49,59 | 49,59 | 0,59% | - |
| 26.09.2025 | 49,30 | 49,30 | 49,30 | 49,30 | 1,25% | - |
| 25.09.2025 | 48,69 | 48,69 | 48,69 | 48,69 | -0,51% | - |
| 24.09.2025 | 48,94 | 48,94 | 48,94 | 48,94 | 0,47% | - |
| 23.09.2025 | 48,71 | 48,71 | 48,71 | 48,71 | -1,48% | - |
| 22.09.2025 | 49,44 | 49,44 | 49,44 | 49,44 | -0,02% | - |
| 19.09.2025 | 49,45 | 49,45 | 49,45 | 49,45 | -0,30% | - |
| 18.09.2025 | 49,60 | 49,60 | 49,60 | 49,60 | 1,33% | - |
| 17.09.2025 | 48,95 | 48,95 | 48,95 | 48,95 | -0,53% | - |
| 16.09.2025 | 49,21 | 49,21 | 49,21 | 49,21 | -1,78% | - |
| 15.09.2025 | 50,10 | 50,10 | 50,10 | 50,10 | 0,85% | - |
| 12.09.2025 | 49,68 | 49,68 | 49,68 | 49,68 | 0,67% | - |
| 11.09.2025 | 49,25 | 49,37 | 49,02 | 49,35 | -0,62% | - |
| 10.09.2025 | 49,66 | 49,66 | 49,66 | 49,66 | -1,06% | - |
| 09.09.2025 | 50,00 | 50,23 | 49,77 | 50,19 | -0,44% | - |
| 08.09.2025 | 50,12 | 50,47 | 50,12 | 50,41 | -0,34% | - |
| 05.09.2025 | 50,58 | 50,58 | 50,58 | 50,58 | -0,28% | - |
| 04.09.2025 | 50,72 | 50,72 | 50,72 | 50,72 | 0,20% | 100,00 |
| 03.09.2025 | 50,62 | 50,62 | 50,62 | 50,62 | -0,43% | - |
| 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% | - |