54,960€
-2,31%
Echtzeit-Aktienkurs New York Times Co.
Bid:
Ask:
Aktienkurse zur New York Times Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 55,92 | 56,50 | 55,36 | 56,50 | 0,43% | 59,00 |
| 06.08.2026 | 56,26 | 56,26 | 56,26 | 56,26 | 0,97% | - |
| 05.08.2026 | 65,56 | 65,56 | 55,72 | 55,72 | -14,64% | 323,00 |
| 04.08.2026 | 65,28 | 65,28 | 65,28 | 65,28 | -1,00% | - |
| 03.08.2026 | 64,62 | 65,94 | 64,62 | 65,94 | 0,52% | 5,00 |
| 31.07.2026 | 65,60 | 65,60 | 65,60 | 65,60 | -2,67% | - |
| 30.07.2026 | 67,40 | 67,40 | 67,40 | 67,40 | 2,68% | - |
| 29.07.2026 | 65,64 | 65,64 | 65,64 | 65,64 | 3,66% | - |
| 28.07.2026 | 63,32 | 63,32 | 63,32 | 63,32 | 0,99% | - |
| 27.07.2026 | 62,70 | 62,70 | 62,70 | 62,70 | 2,15% | - |
| 24.07.2026 | 61,38 | 61,38 | 61,38 | 61,38 | -3,40% | - |
| 23.07.2026 | 63,54 | 63,54 | 63,54 | 63,54 | -2,46% | - |
| 22.07.2026 | 65,14 | 65,14 | 65,14 | 65,14 | -0,67% | - |
| 21.07.2026 | 65,60 | 65,60 | 65,58 | 65,58 | -0,70% | 6,00 |
| 20.07.2026 | 66,04 | 66,04 | 66,04 | 66,04 | -0,90% | - |
| 17.07.2026 | 66,64 | 66,64 | 66,64 | 66,64 | 2,02% | - |
| 16.07.2026 | 65,32 | 65,32 | 65,32 | 65,32 | 2,83% | - |
| 15.07.2026 | 63,52 | 63,52 | 63,52 | 63,52 | -3,14% | - |
| 14.07.2026 | 65,58 | 65,58 | 65,58 | 65,58 | -2,56% | - |
| 13.07.2026 | 65,42 | 67,30 | 65,42 | 67,30 | 4,05% | 14,00 |
| 10.07.2026 | 64,68 | 64,68 | 64,68 | 64,68 | 1,57% | - |
| 09.07.2026 | 63,68 | 63,68 | 63,68 | 63,68 | -0,59% | - |
| 08.07.2026 | 64,06 | 64,06 | 64,06 | 64,06 | 0,44% | - |
| 07.07.2026 | 63,78 | 63,78 | 63,78 | 63,78 | -0,96% | - |
| 06.07.2026 | 64,40 | 64,40 | 64,40 | 64,40 | 0,25% | - |
| 03.07.2026 | 64,24 | 64,24 | 64,24 | 64,24 | 2,36% | - |
| 02.07.2026 | 62,76 | 62,76 | 62,76 | 62,76 | 2,82% | - |
| 01.07.2026 | 61,04 | 61,04 | 61,04 | 61,04 | -0,88% | - |
| 30.06.2026 | 61,58 | 61,58 | 61,58 | 61,58 | 0,23% | - |
| 29.06.2026 | 61,90 | 61,90 | 61,44 | 61,44 | -0,55% | 475,00 |
| 26.06.2026 | 59,88 | 61,78 | 59,88 | 61,78 | -1,15% | 33,00 |
| 25.06.2026 | 62,50 | 62,50 | 62,50 | 62,50 | -1,85% | - |
| 24.06.2026 | 63,68 | 63,68 | 63,68 | 63,68 | 1,56% | - |
| 23.06.2026 | 62,70 | 62,70 | 62,70 | 62,70 | -1,17% | - |
| 22.06.2026 | 63,44 | 63,44 | 63,44 | 63,44 | -0,19% | - |
| 19.06.2026 | 63,56 | 63,56 | 63,56 | 63,56 | -1,37% | - |
| 18.06.2026 | 64,44 | 64,44 | 64,44 | 64,44 | 1,96% | - |
| 17.06.2026 | 63,20 | 63,20 | 63,20 | 63,20 | -0,41% | - |
| 16.06.2026 | 63,46 | 63,46 | 63,46 | 63,46 | 0,83% | - |
| 15.06.2026 | 62,94 | 62,94 | 62,94 | 62,94 | -1,50% | - |
| 12.06.2026 | 63,90 | 63,90 | 63,90 | 63,90 | 1,49% | - |
| 11.06.2026 | 62,96 | 62,96 | 62,96 | 62,96 | -0,88% | - |
| 10.06.2026 | 63,52 | 63,52 | 63,52 | 63,52 | -1,58% | - |
| 09.06.2026 | 64,54 | 64,54 | 64,54 | 64,54 | -0,19% | 30,00 |
| 08.06.2026 | 66,44 | 66,44 | 64,66 | 64,66 | 0,22% | 300,00 |
| 05.06.2026 | 64,52 | 64,52 | 64,52 | 64,52 | 0,16% | - |
| 04.06.2026 | 64,42 | 64,42 | 64,42 | 64,42 | 0,00% | - |
| 03.06.2026 | 64,42 | 64,42 | 64,42 | 64,42 | -1,17% | - |
| 02.06.2026 | 65,18 | 65,18 | 65,18 | 65,18 | 1,40% | - |
| 01.06.2026 | 64,28 | 64,28 | 64,28 | 64,28 | 0,22% | - |
| 29.05.2026 | 64,14 | 64,14 | 64,14 | 64,14 | -0,06% | - |
| 28.05.2026 | 64,18 | 64,18 | 64,18 | 64,18 | -1,29% | - |
| 27.05.2026 | 64,14 | 65,02 | 64,14 | 65,02 | 1,44% | 100,00 |
| 26.05.2026 | 64,10 | 64,10 | 64,10 | 64,10 | -0,31% | - |
| 25.05.2026 | 64,30 | 64,30 | 64,30 | 64,30 | 0,97% | - |
| 22.05.2026 | 63,68 | 63,68 | 63,68 | 63,68 | 0,03% | - |
| 21.05.2026 | 63,66 | 63,66 | 63,66 | 63,66 | -1,42% | - |
| 20.05.2026 | 64,58 | 64,58 | 64,58 | 64,58 | -1,43% | - |
| 19.05.2026 | 65,52 | 65,52 | 65,52 | 65,52 | 1,27% | - |
| 18.05.2026 | 64,02 | 64,70 | 64,02 | 64,70 | 0,25% | 2,00 |
| 15.05.2026 | 64,54 | 64,54 | 64,54 | 64,54 | -1,41% | - |
| 14.05.2026 | 65,46 | 65,46 | 65,46 | 65,46 | -0,06% | - |
| 13.05.2026 | 66,18 | 66,18 | 65,50 | 65,50 | 0,09% | 30,00 |
| 12.05.2026 | 65,44 | 65,44 | 65,44 | 65,44 | -2,65% | - |
| 11.05.2026 | 67,22 | 67,22 | 67,22 | 67,22 | -1,26% | - |
| 08.05.2026 | 68,08 | 68,08 | 68,08 | 68,08 | -3,90% | - |
| 07.05.2026 | 70,84 | 70,84 | 70,84 | 70,84 | 8,22% | - |
| 06.05.2026 | 66,46 | 66,46 | 65,46 | 65,46 | -1,36% | 76,00 |
| 05.05.2026 | 66,46 | 66,46 | 66,14 | 66,36 | -1,46% | 802,00 |
| 04.05.2026 | 67,34 | 67,34 | 67,34 | 67,34 | 0,09% | 17,00 |
| 30.04.2026 | 67,28 | 67,28 | 67,28 | 67,28 | 0,78% | - |
| 29.04.2026 | 66,76 | 66,76 | 66,76 | 66,76 | -1,36% | - |
| 28.04.2026 | 67,68 | 67,68 | 67,68 | 67,68 | -1,54% | - |
| 27.04.2026 | 68,74 | 68,74 | 68,74 | 68,74 | 0,12% | - |
| 24.04.2026 | 68,66 | 68,66 | 68,66 | 68,66 | 0,44% | - |
| 23.04.2026 | 68,36 | 68,36 | 68,36 | 68,36 | -1,21% | - |
| 22.04.2026 | 69,20 | 69,20 | 69,20 | 69,20 | -0,57% | - |
| 21.04.2026 | 67,98 | 69,60 | 67,98 | 69,60 | 3,54% | 1,00 |
| 20.04.2026 | 67,22 | 67,22 | 67,22 | 67,22 | 2,75% | - |
| 17.04.2026 | 65,78 | 66,06 | 65,42 | 65,42 | -5,38% | 43,00 |
| 16.04.2026 | 68,40 | 69,14 | 68,40 | 69,14 | 0,44% | 21,00 |
| 15.04.2026 | 68,12 | 68,84 | 68,12 | 68,84 | 3,49% | 30,00 |
| 14.04.2026 | 67,20 | 67,20 | 66,52 | 66,52 | -0,78% | 1.000,00 |
| 13.04.2026 | 67,26 | 67,32 | 67,04 | 67,04 | -3,18% | 127,00 |
| 10.04.2026 | 70,36 | 70,36 | 69,24 | 69,24 | -2,73% | 65,00 |
| 09.04.2026 | 72,36 | 72,36 | 71,18 | 71,18 | -4,43% | 5,00 |
| 08.04.2026 | 74,74 | 74,74 | 74,48 | 74,48 | 1,42% | 60,00 |
| 07.04.2026 | 73,44 | 73,44 | 73,44 | 73,44 | -0,19% | - |
| 02.04.2026 | 73,58 | 73,58 | 73,58 | 73,58 | 2,34% | - |
| 01.04.2026 | 71,90 | 71,90 | 71,90 | 71,90 | -0,77% | - |
| 31.03.2026 | 72,46 | 72,46 | 72,46 | 72,46 | 1,48% | - |
| 30.03.2026 | 71,40 | 71,40 | 71,40 | 71,40 | -0,50% | - |
| 27.03.2026 | 71,76 | 71,76 | 71,76 | 71,76 | -2,15% | - |
| 26.03.2026 | 73,34 | 73,34 | 73,34 | 73,34 | 0,44% | - |
| 25.03.2026 | 72,46 | 73,02 | 72,46 | 73,02 | -0,14% | 3,00 |
| 24.03.2026 | 70,82 | 73,12 | 70,82 | 73,12 | 2,84% | 520,00 |
| 23.03.2026 | 69,46 | 71,10 | 69,46 | 71,10 | 1,92% | 29,00 |
| 20.03.2026 | 69,76 | 69,76 | 69,76 | 69,76 | -0,29% | - |
| 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 |