65,680€
-3,95%
Echtzeit-Aktienkurs New York Times Co.
Bid:
Ask:
Aktienkurse zur New York Times Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 68,76 | 69,01 | 65,64 | 65,98 | -4,00% | - |
| 15.04.2026 | 68,41 | 69,25 | 67,57 | 68,73 | 0,41% | 675,00 |
| 14.04.2026 | 67,41 | 68,45 | 66,70 | 68,45 | 1,77% | 345,00 |
| 13.04.2026 | 67,26 | 67,86 | 66,42 | 67,26 | 0,30% | - |
| 10.04.2026 | 70,49 | 70,88 | 67,06 | 67,06 | -4,76% | 2.450,00 |
| 09.04.2026 | 72,54 | 73,08 | 69,72 | 70,41 | -2,96% | - |
| 08.04.2026 | 75,42 | 75,50 | 71,68 | 72,56 | -2,05% | 810,00 |
| 07.04.2026 | 73,72 | 75,21 | 73,29 | 74,08 | -0,28% | - |
| 02.04.2026 | 73,16 | 74,65 | 73,13 | 74,29 | 0,77% | - |
| 01.04.2026 | 72,33 | 73,72 | 71,80 | 73,72 | 1,74% | - |
| 31.03.2026 | 73,23 | 73,40 | 71,89 | 72,46 | -0,29% | - |
| 30.03.2026 | 72,05 | 73,21 | 72,05 | 72,67 | 1,08% | - |
| 27.03.2026 | 72,20 | 72,24 | 71,44 | 71,89 | -0,15% | 110,00 |
| 26.03.2026 | 73,51 | 74,02 | 71,90 | 72,00 | -2,27% | 312,00 |
| 25.03.2026 | 72,86 | 73,95 | 72,52 | 73,67 | 1,42% | - |
| 24.03.2026 | 71,32 | 73,04 | 70,84 | 72,64 | 2,04% | 120,00 |
| 23.03.2026 | 69,47 | 71,98 | 68,60 | 71,19 | 1,76% | 8.360,00 |
| 20.03.2026 | 70,20 | 71,18 | 69,50 | 69,96 | -0,30% | - |
| 19.03.2026 | 70,22 | 70,91 | 69,57 | 70,17 | 0,04% | - |
| 18.03.2026 | 69,91 | 70,20 | 69,34 | 70,14 | 0,88% | 3.662,00 |
| 17.03.2026 | 69,14 | 70,15 | 69,06 | 69,53 | 0,32% | - |
| 16.03.2026 | 69,61 | 70,05 | 69,19 | 69,31 | -0,19% | 360,00 |
| 13.03.2026 | 67,84 | 69,47 | 67,70 | 69,44 | 2,39% | - |
| 12.03.2026 | 67,22 | 68,23 | 67,22 | 67,82 | 0,30% | - |
| 11.03.2026 | 67,64 | 68,14 | 67,46 | 67,62 | -0,38% | - |
| 10.03.2026 | 69,55 | 70,19 | 67,76 | 67,88 | -2,26% | - |
| 09.03.2026 | 68,41 | 69,90 | 68,34 | 69,45 | 0,52% | - |
| 06.03.2026 | 70,75 | 71,53 | 67,42 | 69,09 | -2,35% | - |
| 05.03.2026 | 69,66 | 71,39 | 69,24 | 70,75 | 1,59% | - |
| 04.03.2026 | 69,80 | 70,51 | 69,00 | 69,64 | -0,57% | 5.428,00 |
| 03.03.2026 | 68,33 | 70,16 | 67,97 | 70,04 | 1,82% | 7,00 |
| 02.03.2026 | 67,17 | 69,22 | 66,99 | 68,79 | 1,81% | - |
| 27.02.2026 | 66,45 | 67,60 | 66,23 | 67,57 | 1,02% | - |
| 26.02.2026 | 65,54 | 67,37 | 64,47 | 66,89 | 2,04% | - |
| 25.02.2026 | 64,24 | 66,29 | 63,94 | 65,55 | 1,82% | - |
| 24.02.2026 | 64,03 | 64,51 | 62,65 | 64,38 | 0,81% | - |
| 23.02.2026 | 66,23 | 67,37 | 62,85 | 63,86 | -3,53% | 1.836,00 |
| 20.02.2026 | 64,70 | 66,38 | 64,52 | 66,20 | 3,21% | 470,00 |
| 19.02.2026 | 65,25 | 65,94 | 64,14 | 64,14 | 0,50% | 3.263,00 |
| 18.02.2026 | 64,13 | 65,05 | 61,96 | 63,82 | 2,16% | 3.316,00 |
| 17.02.2026 | 61,45 | 62,96 | 61,37 | 62,47 | 1,46% | - |
| 16.02.2026 | 61,56 | 61,75 | 61,52 | 61,57 | 0,21% | - |
| 13.02.2026 | 60,85 | 62,34 | 60,76 | 61,44 | 1,02% | - |
| 12.02.2026 | 60,33 | 61,06 | 59,70 | 60,82 | 1,15% | - |
| 11.02.2026 | 59,49 | 60,19 | 59,08 | 60,13 | 1,19% | 42,00 |
| 10.02.2026 | 57,64 | 59,54 | 57,62 | 59,42 | 3,11% | - |
| 09.02.2026 | 57,54 | 58,36 | 57,08 | 57,63 | 0,02% | - |
| 06.02.2026 | 58,53 | 59,11 | 57,56 | 57,62 | -1,79% | 5.520,00 |
| 05.02.2026 | 57,33 | 58,85 | 56,94 | 58,67 | 2,55% | - |
| 04.02.2026 | 61,18 | 61,40 | 50,06 | 57,21 | -6,03% | - |
| 03.02.2026 | 62,44 | 62,52 | 60,88 | 60,88 | -2,59% | - |
| 02.02.2026 | 61,30 | 62,75 | 61,22 | 62,50 | 1,15% | - |
| 30.01.2026 | 61,04 | 62,09 | 60,90 | 61,79 | 0,88% | - |
| 29.01.2026 | 60,53 | 61,25 | 60,48 | 61,25 | 0,86% | - |
| 28.01.2026 | 60,73 | 61,51 | 60,55 | 60,73 | 0,40% | - |
| 27.01.2026 | 61,28 | 61,44 | 60,17 | 60,49 | -1,34% | - |
| 26.01.2026 | 60,87 | 61,32 | 60,63 | 61,31 | 0,72% | - |
| 23.01.2026 | 60,71 | 61,09 | 60,40 | 60,87 | 0,84% | - |
| 22.01.2026 | 60,70 | 61,10 | 60,36 | 60,36 | -0,66% | - |
| 21.01.2026 | 60,01 | 60,87 | 59,64 | 60,76 | 1,15% | - |
| 20.01.2026 | 60,56 | 61,35 | 59,65 | 60,07 | -1,51% | - |
| 19.01.2026 | 61,00 | 61,21 | 60,89 | 60,99 | -1,07% | - |
| 16.01.2026 | 61,74 | 61,79 | 61,28 | 61,65 | -0,05% | - |
| 15.01.2026 | 61,61 | 62,36 | 61,53 | 61,68 | 0,13% | - |
| 14.01.2026 | 61,09 | 61,82 | 60,95 | 61,60 | 0,39% | - |
| 13.01.2026 | 60,45 | 61,39 | 60,36 | 61,36 | 1,49% | - |
| 12.01.2026 | 60,64 | 61,10 | 60,15 | 60,46 | -0,93% | - |
| 09.01.2026 | 61,52 | 61,74 | 61,03 | 61,03 | -0,46% | - |
| 08.01.2026 | 60,81 | 61,62 | 60,74 | 61,31 | 0,49% | - |
| 07.01.2026 | 59,35 | 61,03 | 59,34 | 61,01 | 2,76% | - |
| 06.01.2026 | 59,60 | 59,94 | 59,13 | 59,37 | -0,87% | - |
| 05.01.2026 | 59,83 | 60,19 | 59,09 | 59,89 | 0,62% | - |
| 02.01.2026 | 59,10 | 59,66 | 58,44 | 59,52 | 0,76% | - |
| 30.12.2025 | 59,01 | 59,08 | 58,98 | 59,07 | -0,03% | - |
| 29.12.2025 | 59,59 | 59,85 | 58,91 | 59,09 | -1,52% | - |
| 23.12.2025 | 59,85 | 60,28 | 59,71 | 60,00 | 0,05% | - |
| 22.12.2025 | 60,47 | 60,51 | 59,78 | 59,97 | -0,73% | - |
| 19.12.2025 | 60,13 | 60,63 | 60,08 | 60,41 | 0,25% | - |
| 18.12.2025 | 59,16 | 60,27 | 59,03 | 60,26 | 1,76% | - |
| 17.12.2025 | 57,47 | 59,35 | 57,44 | 59,22 | 3,24% | 50,00 |
| 16.12.2025 | 57,31 | 58,44 | 56,67 | 57,36 | -0,86% | - |
| 15.12.2025 | 58,12 | 58,18 | 57,62 | 57,86 | 0,28% | - |
| 12.12.2025 | 57,84 | 58,13 | 57,55 | 57,70 | 0,07% | - |
| 11.12.2025 | 57,70 | 58,31 | 57,19 | 57,66 | 2,47% | 10,00 |
| 10.12.2025 | 56,29 | 56,31 | 56,13 | 56,27 | 0,07% | - |
| 09.12.2025 | 56,06 | 56,44 | 55,76 | 56,23 | 0,72% | - |
| 08.12.2025 | 55,56 | 55,83 | 54,99 | 55,83 | 0,00% | - |
| 05.12.2025 | 54,96 | 56,13 | 54,85 | 55,83 | 0,94% | - |
| 04.12.2025 | 55,16 | 55,54 | 54,79 | 55,31 | 0,38% | - |
| 03.12.2025 | 55,16 | 55,38 | 54,86 | 55,10 | 0,07% | - |
| 02.12.2025 | 55,75 | 55,93 | 54,99 | 55,06 | -1,56% | - |
| 01.12.2025 | 55,33 | 56,02 | 55,09 | 55,93 | 3,46% | - |
| 28.11.2025 | 56,22 | 56,44 | 54,05 | 54,06 | -3,65% | - |
| 27.11.2025 | 56,11 | 56,21 | 56,07 | 56,11 | 0,34% | - |
| 26.11.2025 | 55,81 | 56,33 | 55,66 | 55,92 | 0,65% | - |
| 25.11.2025 | 55,36 | 56,08 | 55,21 | 55,56 | 0,80% | - |
| 24.11.2025 | 55,62 | 55,91 | 55,12 | 55,12 | -1,85% | - |
| 21.11.2025 | 55,23 | 56,19 | 55,05 | 56,16 | 1,17% | - |
| 20.11.2025 | 55,69 | 55,80 | 55,31 | 55,51 | 0,02% | - |
| 19.11.2025 | 55,21 | 55,70 | 55,21 | 55,50 | 0,67% | - |