60,760€
-0,49%
Echtzeit-Aktienkurs New York Times Co.
Bid:
Ask:
Aktienkurse zur New York Times Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 60,72 | 60,84 | 60,38 | 60,80 | -0,43% | - |
| 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% | - |
| 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 |