46,195€
-0,22%
Echtzeit-Aktienkurs New York Times Co.
Bid:
Ask:
Aktienkurse zur New York Times Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 46,12 | 46,29 | 46,12 | 46,19 | -0,23% | - |
| 16.07.2025 | 46,73 | 47,14 | 45,82 | 46,30 | -1,26% | - |
| 15.07.2025 | 48,14 | 48,41 | 46,86 | 46,89 | -2,64% | - |
| 14.07.2025 | 47,68 | 48,24 | 47,60 | 48,16 | 0,57% | - |
| 11.07.2025 | 48,06 | 48,14 | 47,71 | 47,88 | -0,77% | - |
| 10.07.2025 | 47,48 | 48,41 | 47,40 | 48,25 | 1,26% | - |
| 09.07.2025 | 47,96 | 48,24 | 47,56 | 47,65 | -0,96% | - |
| 08.07.2025 | 48,12 | 48,51 | 47,99 | 48,11 | -0,09% | - |
| 07.07.2025 | 48,28 | 48,82 | 47,86 | 48,16 | 0,14% | - |
| 04.07.2025 | 48,23 | 48,24 | 48,02 | 48,09 | -1,08% | - |
| 03.07.2025 | 47,97 | 48,79 | 47,89 | 48,62 | 1,40% | - |
| 02.07.2025 | 47,89 | 48,45 | 47,74 | 47,95 | 0,23% | - |
| 01.07.2025 | 47,47 | 48,13 | 47,29 | 47,84 | 0,68% | - |
| 30.06.2025 | 47,73 | 47,75 | 47,03 | 47,51 | 0,04% | - |
| 27.06.2025 | 47,89 | 47,93 | 46,87 | 47,49 | -0,52% | - |
| 26.06.2025 | 47,39 | 47,74 | 47,10 | 47,74 | 0,67% | - |
| 25.06.2025 | 47,19 | 47,70 | 47,04 | 47,42 | 0,55% | - |
| 24.06.2025 | 47,46 | 47,60 | 46,81 | 47,16 | -0,21% | - |
| 23.06.2025 | 47,13 | 47,70 | 46,89 | 47,26 | -0,11% | - |
| 20.06.2025 | 46,79 | 47,72 | 46,73 | 47,31 | 1,59% | - |
| 19.06.2025 | 47,04 | 47,07 | 46,57 | 46,57 | -1,17% | - |
| 18.06.2025 | 46,80 | 47,44 | 46,65 | 47,12 | 0,66% | - |
| 17.06.2025 | 48,28 | 48,33 | 45,99 | 46,81 | -3,45% | - |
| 16.06.2025 | 48,21 | 48,58 | 48,04 | 48,49 | 0,77% | - |
| 13.06.2025 | 47,58 | 48,28 | 47,47 | 48,12 | 0,27% | - |
| 12.06.2025 | 48,18 | 48,31 | 47,64 | 47,99 | -1,13% | - |
| 11.06.2025 | 48,33 | 48,59 | 48,04 | 48,54 | 0,22% | - |
| 10.06.2025 | 48,67 | 48,79 | 48,09 | 48,43 | -0,68% | - |
| 09.06.2025 | 48,83 | 49,13 | 48,73 | 48,76 | -0,48% | - |
| 06.06.2025 | 48,90 | 49,44 | 48,26 | 49,00 | 0,55% | - |
| 05.06.2025 | 48,91 | 49,06 | 48,49 | 48,73 | -0,42% | - |
| 04.06.2025 | 49,33 | 49,43 | 48,89 | 48,93 | -0,75% | - |
| 03.06.2025 | 49,75 | 50,02 | 49,18 | 49,30 | -1,05% | - |
| 02.06.2025 | 50,00 | 50,06 | 49,34 | 49,83 | -0,97% | - |
| 30.05.2025 | 49,90 | 50,45 | 49,65 | 50,32 | 1,24% | - |
| 29.05.2025 | 49,47 | 50,45 | 48,98 | 49,70 | 1,24% | - |
| 28.05.2025 | 48,95 | 49,19 | 48,75 | 49,09 | 0,31% | - |
| 27.05.2025 | 49,16 | 49,56 | 48,65 | 48,94 | -0,58% | - |
| 26.05.2025 | 48,93 | 49,29 | 48,93 | 49,23 | 0,96% | - |
| 23.05.2025 | 48,45 | 48,82 | 47,76 | 48,76 | 0,30% | - |
| 22.05.2025 | 48,37 | 48,75 | 48,16 | 48,61 | 0,39% | - |
| 21.05.2025 | 48,68 | 48,79 | 48,24 | 48,42 | -1,34% | - |
| 20.05.2025 | 49,02 | 49,25 | 48,79 | 49,08 | -0,24% | - |
| 19.05.2025 | 49,67 | 49,70 | 49,02 | 49,20 | -1,80% | - |
| 16.05.2025 | 49,52 | 50,20 | 49,45 | 50,10 | 0,92% | - |
| 15.05.2025 | 48,91 | 49,74 | 48,74 | 49,65 | 0,77% | - |
| 14.05.2025 | 48,91 | 49,29 | 48,52 | 49,27 | 0,77% | - |
| 13.05.2025 | 48,70 | 49,33 | 48,45 | 48,89 | -0,03% | - |
| 12.05.2025 | 48,28 | 49,63 | 48,18 | 48,91 | 2,69% | - |
| 09.05.2025 | 46,86 | 47,81 | 46,63 | 47,63 | 1,59% | - |
| 08.05.2025 | 46,84 | 47,14 | 46,33 | 46,88 | 0,77% | - |
| 07.05.2025 | 46,56 | 46,92 | 45,34 | 46,52 | 0,44% | - |
| 06.05.2025 | 46,08 | 46,69 | 45,68 | 46,32 | 0,24% | - |
| 05.05.2025 | 45,89 | 46,51 | 45,69 | 46,21 | -0,19% | 60,00 |
| 02.05.2025 | 45,70 | 46,46 | 45,37 | 46,30 | 0,78% | - |
| 30.04.2025 | 45,45 | 45,94 | 44,92 | 45,94 | 1,22% | - |
| 29.04.2025 | 45,15 | 45,54 | 44,90 | 45,38 | 0,86% | - |
| 28.04.2025 | 44,81 | 45,45 | 44,18 | 45,00 | -0,22% | - |
| 25.04.2025 | 44,67 | 45,11 | 44,29 | 45,10 | 1,50% | - |
| 24.04.2025 | 44,29 | 44,73 | 43,94 | 44,43 | -0,22% | - |
| 23.04.2025 | 44,60 | 45,42 | 44,22 | 44,53 | 1,48% | - |
| 22.04.2025 | 42,27 | 43,94 | 42,27 | 43,88 | 1,29% | - |
| 17.04.2025 | 43,31 | 43,52 | 42,37 | 43,32 | 1,03% | - |
| 16.04.2025 | 42,53 | 43,43 | 42,44 | 42,88 | -0,76% | - |
| 15.04.2025 | 42,66 | 43,40 | 42,57 | 43,21 | 1,27% | - |
| 14.04.2025 | 42,79 | 43,49 | 42,51 | 42,67 | -0,18% | - |
| 11.04.2025 | 42,81 | 43,05 | 41,49 | 42,75 | 0,07% | - |
| 10.04.2025 | 44,08 | 44,21 | 41,74 | 42,72 | -3,44% | - |
| 09.04.2025 | 40,27 | 44,56 | 40,18 | 44,24 | 6,80% | - |
| 08.04.2025 | 42,48 | 43,43 | 41,05 | 41,42 | -1,39% | - |
| 07.04.2025 | 41,87 | 43,74 | 40,87 | 42,01 | -3,28% | - |
| 04.04.2025 | 43,87 | 44,08 | 42,42 | 43,43 | -1,74% | - |
| 03.04.2025 | 44,30 | 44,67 | 43,67 | 44,20 | -3,26% | - |
| 02.04.2025 | 46,41 | 46,49 | 45,37 | 45,69 | -1,82% | - |
| 01.04.2025 | 45,58 | 46,60 | 45,45 | 46,54 | 1,23% | - |
| 31.03.2025 | 45,19 | 46,06 | 45,03 | 45,97 | 1,94% | - |
| 28.03.2025 | 45,34 | 47,23 | 43,66 | 45,10 | -1,35% | - |
| 27.03.2025 | 45,89 | 47,17 | 45,25 | 45,71 | -0,44% | - |
| 26.03.2025 | 45,50 | 46,35 | 44,17 | 45,91 | 4,32% | - |
| 25.03.2025 | 44,99 | 45,55 | 43,59 | 44,01 | -2,25% | - |
| 24.03.2025 | 45,24 | 46,69 | 43,15 | 45,03 | -0,11% | - |
| 21.03.2025 | 44,86 | 45,24 | 43,29 | 45,08 | 0,67% | - |
| 20.03.2025 | 45,14 | 45,42 | 42,99 | 44,78 | -0,57% | - |
| 19.03.2025 | 44,64 | 45,27 | 43,55 | 45,03 | 1,19% | - |
| 18.03.2025 | 44,41 | 44,56 | 42,83 | 44,50 | 0,09% | - |
| 17.03.2025 | 44,75 | 45,50 | 42,99 | 44,46 | 3,89% | - |
| 14.03.2025 | 44,28 | 45,05 | 42,77 | 42,80 | 0,19% | - |
| 13.03.2025 | 44,02 | 44,87 | 42,71 | 42,72 | -2,87% | - |
| 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% | - |