64,610€
0,02%
Echtzeit-Aktienkurs New York Times Co.
Bid:
Ask:
Aktienkurse zur New York Times Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 65,26 | 65,26 | 64,94 | 64,94 | 0,53% | 7,00 |
| 11.11.2026 | 64,60 | 64,60 | 64,60 | 64,60 | -0,58% | - |
| 10.11.2026 | 63,96 | 64,98 | 63,96 | 64,98 | 6,63% | 10,00 |
| 09.11.2026 | 60,94 | 60,94 | 60,94 | 60,94 | 4,85% | - |
| 06.11.2026 | 58,12 | 58,12 | 58,12 | 58,12 | -1,26% | - |
| 05.11.2026 | 58,86 | 58,86 | 58,86 | 58,86 | 1,52% | - |
| 04.11.2026 | 59,44 | 59,44 | 57,98 | 57,98 | -6,72% | 88,00 |
| 03.11.2026 | 62,16 | 62,16 | 62,16 | 62,16 | -0,42% | - |
| 02.11.2026 | 62,42 | 62,42 | 62,42 | 62,42 | 1,17% | - |
| 30.10.2026 | 61,70 | 61,70 | 61,70 | 61,70 | -0,16% | - |
| 29.10.2026 | 61,80 | 61,80 | 61,80 | 61,80 | -1,09% | - |
| 28.10.2026 | 62,48 | 62,48 | 62,48 | 62,48 | -0,86% | - |
| 27.10.2026 | 63,02 | 63,02 | 63,02 | 63,02 | 2,11% | - |
| 26.10.2026 | 61,72 | 61,72 | 61,72 | 61,72 | 0,16% | - |
| 23.10.2026 | 61,62 | 61,62 | 61,62 | 61,62 | 1,35% | - |
| 22.10.2026 | 60,80 | 60,80 | 60,80 | 60,80 | -1,46% | - |
| 21.10.2026 | 61,70 | 61,70 | 61,70 | 61,70 | 2,29% | - |
| 20.10.2026 | 60,32 | 60,32 | 60,32 | 60,32 | 0,40% | - |
| 19.10.2026 | 60,08 | 60,08 | 60,08 | 60,08 | -1,73% | - |
| 16.10.2026 | 61,14 | 61,14 | 61,14 | 61,14 | 2,65% | - |
| 15.10.2026 | 59,56 | 59,56 | 59,56 | 59,56 | 0,24% | - |
| 14.10.2026 | 59,42 | 59,42 | 59,42 | 59,42 | 0,61% | - |
| 13.10.2026 | 59,06 | 59,06 | 59,06 | 59,06 | 0,20% | - |
| 12.10.2026 | 58,94 | 58,94 | 58,94 | 58,94 | -0,17% | - |
| 09.10.2026 | 59,04 | 59,04 | 59,04 | 59,04 | 2,39% | - |
| 08.10.2026 | 57,66 | 57,66 | 57,66 | 57,66 | 1,91% | - |
| 07.10.2026 | 56,58 | 56,58 | 56,58 | 56,58 | -0,42% | - |
| 06.10.2026 | 56,82 | 56,82 | 56,82 | 56,82 | 1,94% | - |
| 05.10.2026 | 55,74 | 55,74 | 55,74 | 55,74 | -1,28% | - |
| 02.10.2026 | 56,46 | 56,46 | 56,46 | 56,46 | 0,64% | - |
| 01.10.2026 | 56,10 | 56,10 | 56,10 | 56,10 | 2,56% | - |
| 30.09.2026 | 54,70 | 54,70 | 54,70 | 54,70 | -2,50% | - |
| 29.09.2026 | 56,22 | 56,22 | 56,10 | 56,10 | 0,50% | 20,00 |
| 28.09.2026 | 55,82 | 55,82 | 55,82 | 55,82 | 1,12% | - |
| 25.09.2026 | 55,20 | 55,20 | 55,20 | 55,20 | 1,47% | - |
| 24.09.2026 | 54,40 | 54,40 | 54,40 | 54,40 | -4,59% | - |
| 23.09.2026 | 57,02 | 57,02 | 57,02 | 57,02 | -6,83% | - |
| 22.09.2026 | 61,20 | 61,20 | 61,20 | 61,20 | 0,43% | - |
| 21.09.2026 | 60,94 | 60,94 | 60,94 | 60,94 | 0,49% | - |
| 18.09.2026 | 60,64 | 60,64 | 60,64 | 60,64 | -3,68% | - |
| 17.09.2026 | 62,96 | 62,96 | 62,96 | 62,96 | 1,81% | - |
| 16.09.2026 | 61,84 | 61,84 | 61,84 | 61,84 | 1,91% | - |
| 15.09.2026 | 60,68 | 60,68 | 60,68 | 60,68 | 5,53% | - |
| 14.09.2026 | 57,50 | 57,50 | 57,50 | 57,50 | 0,77% | - |
| 11.09.2026 | 57,06 | 57,06 | 57,06 | 57,06 | 0,18% | - |
| 10.09.2026 | 56,96 | 56,96 | 56,96 | 56,96 | -2,06% | - |
| 09.09.2026 | 58,16 | 58,16 | 58,16 | 58,16 | 2,04% | - |
| 08.09.2026 | 57,38 | 57,38 | 57,00 | 57,00 | -1,11% | 25,00 |
| 07.09.2026 | 57,64 | 57,64 | 57,64 | 57,64 | 0,28% | - |
| 04.09.2026 | 57,48 | 57,48 | 57,48 | 57,48 | -1,03% | - |
| 03.09.2026 | 58,08 | 58,08 | 58,08 | 58,08 | -0,24% | - |
| 02.09.2026 | 58,22 | 58,22 | 58,22 | 58,22 | 0,94% | - |
| 01.09.2026 | 57,68 | 57,68 | 57,68 | 57,68 | -1,50% | - |
| 31.08.2026 | 58,56 | 58,56 | 58,56 | 58,56 | 0,58% | - |
| 28.08.2026 | 58,22 | 58,22 | 58,22 | 58,22 | -0,38% | - |
| 27.08.2026 | 58,44 | 58,44 | 58,44 | 58,44 | -0,17% | - |
| 26.08.2026 | 58,54 | 58,54 | 58,54 | 58,54 | 1,53% | - |
| 25.08.2026 | 57,66 | 57,66 | 57,66 | 57,66 | 2,82% | - |
| 24.08.2026 | 56,08 | 56,08 | 56,08 | 56,08 | 0,90% | - |
| 21.08.2026 | 55,58 | 55,58 | 55,58 | 55,58 | -1,17% | - |
| 20.08.2026 | 56,24 | 56,24 | 56,24 | 56,24 | -0,25% | - |
| 19.08.2026 | 55,96 | 56,38 | 55,96 | 56,38 | 0,50% | 100,00 |
| 18.08.2026 | 56,10 | 56,10 | 56,10 | 56,10 | 0,72% | - |
| 17.08.2026 | 55,70 | 55,70 | 55,70 | 55,70 | 0,69% | - |
| 14.08.2026 | 55,32 | 55,32 | 55,32 | 55,32 | 0,14% | - |
| 13.08.2026 | 55,24 | 55,24 | 55,24 | 55,24 | 0,40% | - |
| 12.08.2026 | 55,02 | 55,02 | 55,02 | 55,02 | -1,89% | - |
| 11.08.2026 | 56,08 | 56,08 | 56,08 | 56,08 | 1,96% | - |
| 10.08.2026 | 55,00 | 55,00 | 55,00 | 55,00 | -2,65% | - |
| 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 |