49,390€
-6,60%
Echtzeit-Aktienkurs New York Times Co.
Bid:
Ask:
Aktienkurse zur New York Times Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
11.04.2025 | 42,57 | 42,57 | 42,57 | 42,57 | -2,81% | - |
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% | - |