43,935€
0,22%
Echtzeit-Aktienkurs New York Times Co.
Bid:
Ask:
Aktienkurse zur New York Times Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 44,02 | 44,02 | 43,91 | 43,93 | -0,10% | - |
| 12.03.2025 | 44,76 | 45,25 | 42,59 | 43,98 | 1,91% | - |
| 11.03.2025 | 45,87 | 45,88 | 43,15 | 43,15 | -0,96% | - |
| 10.03.2025 | 45,26 | 46,42 | 43,22 | 43,57 | -4,09% | - |
| 07.03.2025 | 43,76 | 45,52 | 43,43 | 45,43 | 3,46% | - |
| 06.03.2025 | 43,44 | 44,16 | 42,85 | 43,91 | 1,06% | 120,00 |
| 05.03.2025 | 44,36 | 44,36 | 43,22 | 43,45 | -1,74% | - |
| 04.03.2025 | 44,97 | 44,97 | 43,99 | 44,22 | -1,48% | - |
| 03.03.2025 | 46,27 | 46,32 | 44,81 | 44,89 | -3,04% | - |
| 28.02.2025 | 46,09 | 46,30 | 45,53 | 46,29 | 0,56% | - |
| 27.02.2025 | 45,66 | 46,40 | 45,56 | 46,03 | 1,24% | - |
| 26.02.2025 | 45,73 | 46,51 | 45,33 | 45,47 | -0,14% | - |
| 25.02.2025 | 45,89 | 45,99 | 45,31 | 45,53 | -0,83% | - |
| 24.02.2025 | 46,24 | 46,54 | 45,66 | 45,91 | 0,07% | - |
| 21.02.2025 | 46,48 | 46,74 | 45,67 | 45,88 | -1,22% | - |
| 20.02.2025 | 47,31 | 47,33 | 46,14 | 46,45 | -2,08% | - |
| 19.02.2025 | 47,07 | 47,79 | 47,00 | 47,43 | 0,73% | - |
| 18.02.2025 | 47,69 | 48,00 | 46,58 | 47,09 | -1,06% | - |
| 17.02.2025 | 47,48 | 47,63 | 47,43 | 47,59 | 0,51% | - |
| 14.02.2025 | 48,59 | 48,59 | 47,17 | 47,35 | -2,37% | - |
| 13.02.2025 | 48,40 | 48,85 | 48,16 | 48,50 | 0,02% | - |
| 12.02.2025 | 47,83 | 48,49 | 47,38 | 48,49 | 1,37% | - |
| 11.02.2025 | 47,69 | 47,88 | 47,27 | 47,84 | 0,13% | - |
| 10.02.2025 | 47,42 | 47,96 | 47,06 | 47,78 | 1,09% | - |
| 07.02.2025 | 47,39 | 47,62 | 46,53 | 47,26 | -0,20% | - |
| 06.02.2025 | 47,94 | 48,15 | 46,38 | 47,36 | -11,35% | - |
| 05.02.2025 | 53,62 | 53,78 | 46,50 | 53,42 | -0,78% | - |
| 04.02.2025 | 53,19 | 54,03 | 52,87 | 53,84 | 1,07% | - |
| 03.02.2025 | 52,23 | 53,68 | 52,05 | 53,27 | 1,78% | - |
| 31.01.2025 | 52,13 | 52,59 | 51,96 | 52,34 | 0,63% | - |
| 30.01.2025 | 51,89 | 52,32 | 51,40 | 52,01 | 0,33% | - |
| 29.01.2025 | 51,99 | 52,70 | 51,81 | 51,84 | -0,35% | - |
| 28.01.2025 | 51,53 | 52,37 | 51,49 | 52,02 | 1,09% | - |
| 27.01.2025 | 50,91 | 51,50 | 50,53 | 51,46 | 0,63% | - |
| 24.01.2025 | 51,13 | 51,19 | 50,61 | 51,14 | -0,47% | - |
| 23.01.2025 | 50,90 | 51,38 | 50,74 | 51,38 | 0,96% | - |
| 22.01.2025 | 50,53 | 51,14 | 50,35 | 50,89 | 0,85% | - |
| 21.01.2025 | 50,12 | 50,94 | 50,06 | 50,46 | 0,97% | - |
| 20.01.2025 | 50,31 | 50,38 | 49,91 | 49,98 | -0,98% | - |
| 17.01.2025 | 50,54 | 51,09 | 50,41 | 50,47 | 0,08% | - |
| 16.01.2025 | 50,69 | 50,96 | 50,32 | 50,43 | -0,45% | - |
| 15.01.2025 | 50,16 | 51,09 | 50,08 | 50,66 | 1,09% | - |
| 14.01.2025 | 49,74 | 50,42 | 49,64 | 50,12 | 0,55% | - |
| 13.01.2025 | 49,65 | 49,97 | 49,28 | 49,84 | 0,50% | - |
| 10.01.2025 | 49,71 | 50,37 | 49,34 | 49,59 | -0,32% | - |
| 09.01.2025 | 50,36 | 50,42 | 48,83 | 49,75 | -1,19% | 4.865,00 |
| 08.01.2025 | 50,48 | 50,74 | 49,75 | 50,35 | -0,10% | - |
| 07.01.2025 | 50,61 | 51,20 | 50,27 | 50,40 | -0,59% | - |
| 06.01.2025 | 51,27 | 51,44 | 50,62 | 50,70 | -1,34% | - |
| 03.01.2025 | 50,99 | 51,50 | 50,63 | 51,39 | 0,90% | - |
| 02.01.2025 | 50,31 | 51,17 | 50,26 | 50,93 | 0,87% | - |
| 30.12.2024 | 50,86 | 50,99 | 50,44 | 50,49 | -0,98% | - |
| 27.12.2024 | 51,42 | 51,45 | 50,82 | 50,99 | 0,26% | - |
| 23.12.2024 | 50,81 | 51,02 | 50,48 | 50,86 | 0,04% | - |
| 20.12.2024 | 51,32 | 51,69 | 50,65 | 50,84 | -1,03% | - |
| 19.12.2024 | 51,21 | 52,17 | 51,11 | 51,37 | 0,16% | - |
| 18.12.2024 | 52,03 | 52,88 | 51,19 | 51,29 | -1,40% | - |
| 17.12.2024 | 51,83 | 53,10 | 51,83 | 52,02 | -1,70% | - |
| 16.12.2024 | 52,43 | 53,41 | 52,29 | 52,92 | 0,88% | - |
| 13.12.2024 | 52,88 | 52,96 | 52,11 | 52,46 | -0,61% | - |
| 12.12.2024 | 52,39 | 52,87 | 52,05 | 52,78 | 0,42% | - |
| 11.12.2024 | 52,43 | 52,86 | 52,08 | 52,56 | 0,27% | - |
| 10.12.2024 | 53,77 | 54,19 | 52,36 | 52,42 | -2,51% | - |
| 09.12.2024 | 53,27 | 54,97 | 53,09 | 53,77 | 1,11% | - |
| 06.12.2024 | 51,80 | 53,31 | 51,62 | 53,18 | 2,72% | - |
| 05.12.2024 | 51,94 | 52,17 | 51,44 | 51,77 | -0,27% | - |
| 04.12.2024 | 51,39 | 51,91 | 50,96 | 51,91 | 1,13% | - |
| 03.12.2024 | 51,61 | 51,68 | 51,01 | 51,33 | -0,50% | - |
| 02.12.2024 | 51,46 | 51,97 | 51,21 | 51,59 | 0,77% | - |
| 29.11.2024 | 51,55 | 53,57 | 50,49 | 51,20 | -0,90% | - |
| 28.11.2024 | 51,61 | 51,70 | 51,56 | 51,66 | 0,37% | - |
| 27.11.2024 | 52,20 | 52,40 | 51,00 | 51,47 | -1,38% | - |
| 26.11.2024 | 52,59 | 52,97 | 52,10 | 52,19 | -0,48% | - |
| 25.11.2024 | 51,98 | 52,63 | 51,54 | 52,44 | 0,94% | - |
| 22.11.2024 | 50,84 | 52,24 | 50,78 | 51,95 | 2,20% | - |
| 21.11.2024 | 49,31 | 50,90 | 49,23 | 50,83 | 3,05% | - |
| 20.11.2024 | 49,35 | 49,69 | 49,03 | 49,33 | 0,22% | - |
| 19.11.2024 | 49,61 | 49,78 | 48,89 | 49,22 | -0,87% | - |
| 18.11.2024 | 49,80 | 50,17 | 49,44 | 49,65 | -0,51% | - |
| 15.11.2024 | 51,16 | 51,41 | 49,77 | 49,90 | -3,22% | - |
| 14.11.2024 | 51,61 | 52,01 | 51,35 | 51,56 | -0,04% | - |
| 13.11.2024 | 51,83 | 52,21 | 51,47 | 51,58 | -0,62% | - |
| 12.11.2024 | 51,55 | 52,19 | 51,01 | 51,90 | 0,78% | - |
| 11.11.2024 | 52,57 | 53,11 | 50,83 | 51,50 | -1,92% | - |
| 08.11.2024 | 51,77 | 52,89 | 51,51 | 52,51 | 1,67% | - |
| 07.11.2024 | 52,15 | 52,15 | 51,09 | 51,65 | -0,86% | - |
| 06.11.2024 | 50,47 | 52,29 | 50,45 | 52,10 | 6,89% | - |
| 05.11.2024 | 48,28 | 49,39 | 48,16 | 48,74 | 1,11% | - |
| 04.11.2024 | 52,15 | 52,92 | 47,94 | 48,21 | -10,73% | - |
| 01.11.2024 | 51,37 | 54,00 | 47,01 | 54,00 | 5,50% | - |
| 31.10.2024 | 51,31 | 51,91 | 50,69 | 51,19 | -0,69% | - |
| 30.10.2024 | 51,73 | 52,17 | 50,05 | 51,54 | 12,85% | - |
| 29.10.2024 | 51,27 | 52,30 | 45,67 | 45,67 | -10,61% | - |
| 28.10.2024 | 51,53 | 51,85 | 48,76 | 51,09 | -0,53% | 165,00 |
| 25.10.2024 | 50,39 | 51,45 | 50,39 | 51,36 | 1,90% | - |
| 24.10.2024 | 50,37 | 50,66 | 50,03 | 50,40 | -0,16% | - |
| 23.10.2024 | 50,49 | 50,85 | 50,44 | 50,48 | -0,37% | - |
| 22.10.2024 | 50,79 | 51,06 | 50,58 | 50,67 | -0,51% | - |
| 21.10.2024 | 51,01 | 51,20 | 50,78 | 50,93 | -0,12% | - |
| 18.10.2024 | 51,17 | 51,28 | 50,55 | 50,99 | -0,47% | - |