61,450€
0,08%
Echtzeit-Aktienkurs New York Times Co.
Bid:
Ask:
Aktienkurse zur New York Times Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2026 | 61,50 | 61,57 | 61,47 | 61,49 | -0,16% | - |
| 21.09.2026 | 61,12 | 61,69 | 60,46 | 61,59 | 0,79% | - |
| 18.09.2026 | 60,76 | 61,49 | 60,45 | 61,11 | 0,38% | - |
| 17.09.2026 | 63,53 | 63,65 | 60,69 | 60,88 | -3,87% | - |
| 16.09.2026 | 62,22 | 63,91 | 61,86 | 63,33 | 1,36% | - |
| 15.09.2026 | 60,80 | 63,62 | 60,49 | 62,48 | 2,46% | - |
| 14.09.2026 | 57,80 | 61,04 | 57,65 | 60,98 | 5,54% | - |
| 11.09.2026 | 57,58 | 57,92 | 56,69 | 57,78 | 0,73% | - |
| 10.09.2026 | 57,45 | 57,65 | 56,76 | 57,36 | 0,07% | - |
| 09.09.2026 | 58,45 | 58,46 | 56,56 | 57,32 | -1,50% | - |
| 08.09.2026 | 57,43 | 58,40 | 56,95 | 58,19 | 1,02% | 11.000,00 |
| 07.09.2026 | 57,70 | 57,91 | 57,43 | 57,60 | -0,60% | - |
| 04.09.2026 | 57,76 | 58,55 | 57,16 | 57,95 | 0,26% | - |
| 03.09.2026 | 58,46 | 59,07 | 57,69 | 57,80 | -0,60% | - |
| 02.09.2026 | 58,20 | 59,15 | 58,07 | 58,15 | -0,55% | - |
| 01.09.2026 | 58,04 | 59,15 | 57,79 | 58,47 | 0,95% | - |
| 31.08.2026 | 58,67 | 58,77 | 57,83 | 57,92 | -1,65% | 651,00 |
| 28.08.2026 | 58,51 | 59,14 | 58,42 | 58,89 | 0,67% | - |
| 27.08.2026 | 58,80 | 58,84 | 57,77 | 58,50 | -0,36% | - |
| 26.08.2026 | 58,79 | 59,78 | 58,54 | 58,71 | -0,07% | 190,00 |
| 25.08.2026 | 57,92 | 58,90 | 57,58 | 58,75 | 1,49% | - |
| 24.08.2026 | 56,71 | 57,95 | 56,27 | 57,89 | 2,53% | - |
| 21.08.2026 | 55,87 | 56,86 | 55,87 | 56,46 | 0,79% | 7.700,00 |
| 20.08.2026 | 56,47 | 56,90 | 55,54 | 56,02 | -0,81% | - |
| 19.08.2026 | 56,20 | 57,12 | 55,83 | 56,48 | 0,61% | - |
| 18.08.2026 | 56,30 | 57,09 | 56,11 | 56,14 | -0,02% | 500,00 |
| 17.08.2026 | 55,91 | 56,21 | 55,29 | 56,15 | 0,07% | 1.364,00 |
| 14.08.2026 | 55,60 | 56,41 | 55,34 | 56,11 | 0,90% | 4.400,00 |
| 13.08.2026 | 55,51 | 56,10 | 55,10 | 55,61 | 0,11% | 800,00 |
| 12.08.2026 | 55,26 | 56,04 | 54,94 | 55,55 | 0,69% | - |
| 11.08.2026 | 56,11 | 56,34 | 54,75 | 55,17 | -1,66% | - |
| 10.08.2026 | 55,00 | 56,42 | 54,94 | 56,10 | 1,91% | - |
| 07.08.2026 | 56,11 | 56,30 | 54,71 | 55,05 | -2,27% | - |
| 06.08.2026 | 56,29 | 57,45 | 55,10 | 56,33 | -0,58% | - |
| 05.08.2026 | 65,71 | 65,71 | 54,62 | 56,66 | -13,80% | - |
| 04.08.2026 | 65,70 | 67,09 | 64,11 | 65,73 | 0,17% | - |
| 03.08.2026 | 65,27 | 66,49 | 64,83 | 65,62 | 0,68% | - |
| 31.07.2026 | 66,20 | 66,26 | 64,86 | 65,18 | -0,75% | - |
| 30.07.2026 | 67,88 | 68,12 | 64,32 | 65,67 | -3,27% | 560,00 |
| 29.07.2026 | 65,88 | 68,31 | 65,60 | 67,89 | 2,94% | - |
| 28.07.2026 | 63,66 | 66,22 | 63,64 | 65,95 | 3,53% | 240,00 |
| 27.07.2026 | 63,32 | 64,76 | 62,78 | 63,70 | 0,54% | - |
| 24.07.2026 | 61,68 | 63,62 | 61,65 | 63,36 | 2,77% | - |
| 23.07.2026 | 63,44 | 63,94 | 61,60 | 61,65 | -3,57% | - |
| 22.07.2026 | 65,92 | 66,00 | 63,65 | 63,93 | -2,31% | - |
| 21.07.2026 | 66,18 | 66,20 | 64,47 | 65,44 | -0,86% | - |
| 20.07.2026 | 66,11 | 67,16 | 66,01 | 66,01 | -0,06% | - |
| 17.07.2026 | 66,57 | 67,54 | 65,61 | 66,05 | -1,46% | - |
| 16.07.2026 | 65,62 | 67,03 | 64,91 | 67,03 | 2,34% | - |
| 15.07.2026 | 63,88 | 65,94 | 63,78 | 65,50 | 2,44% | - |
| 14.07.2026 | 65,80 | 65,83 | 63,71 | 63,94 | -2,94% | - |
| 13.07.2026 | 65,48 | 67,97 | 65,26 | 65,88 | 0,67% | - |
| 10.07.2026 | 64,93 | 65,76 | 64,91 | 65,44 | 0,55% | - |
| 09.07.2026 | 64,19 | 65,19 | 63,41 | 65,08 | 1,67% | - |
| 08.07.2026 | 64,30 | 64,88 | 63,70 | 64,01 | -0,91% | - |
| 07.07.2026 | 64,21 | 65,24 | 63,10 | 64,60 | 0,84% | - |
| 06.07.2026 | 64,63 | 64,81 | 63,42 | 64,06 | -0,79% | - |
| 03.07.2026 | 64,63 | 64,67 | 64,28 | 64,57 | 0,22% | - |
| 02.07.2026 | 63,04 | 64,62 | 62,50 | 64,43 | 1,90% | - |
| 01.07.2026 | 61,13 | 64,50 | 61,06 | 63,23 | 3,42% | - |
| 30.06.2026 | 62,09 | 62,68 | 61,12 | 61,14 | -1,00% | - |
| 29.06.2026 | 62,52 | 62,52 | 60,90 | 61,76 | -0,61% | - |
| 26.06.2026 | 60,20 | 62,15 | 60,10 | 62,14 | 3,09% | - |
| 25.06.2026 | 62,62 | 63,01 | 60,25 | 60,28 | -4,09% | - |
| 24.06.2026 | 64,02 | 64,35 | 62,56 | 62,85 | -2,12% | - |
| 23.06.2026 | 62,89 | 64,54 | 62,56 | 64,21 | 1,78% | - |
| 22.06.2026 | 63,66 | 63,87 | 62,72 | 63,09 | -0,36% | - |
| 19.06.2026 | 63,73 | 63,81 | 63,32 | 63,32 | 0,30% | - |
| 18.06.2026 | 64,95 | 65,47 | 63,13 | 63,13 | -2,55% | - |
| 17.06.2026 | 63,59 | 65,34 | 63,55 | 64,78 | 1,84% | - |
| 16.06.2026 | 63,73 | 64,07 | 62,82 | 63,61 | -0,19% | - |
| 15.06.2026 | 63,65 | 64,27 | 63,13 | 63,73 | 0,52% | 4.680,00 |
| 12.06.2026 | 64,21 | 64,61 | 63,15 | 63,40 | -1,34% | - |
| 11.06.2026 | 63,45 | 64,49 | 62,66 | 64,26 | 1,66% | - |
| 10.06.2026 | 63,74 | 64,27 | 62,79 | 63,21 | -1,16% | - |
| 09.06.2026 | 64,27 | 65,15 | 63,72 | 63,95 | -0,08% | - |
| 08.06.2026 | 66,42 | 66,90 | 64,00 | 64,00 | -4,03% | - |
| 05.06.2026 | 64,81 | 66,71 | 64,56 | 66,69 | 2,98% | - |
| 04.06.2026 | 64,75 | 66,19 | 64,67 | 64,76 | -0,31% | 780,00 |
| 03.06.2026 | 64,67 | 65,25 | 63,58 | 64,96 | 0,48% | 280,00 |
| 02.06.2026 | 65,24 | 65,43 | 64,25 | 64,65 | -1,34% | - |
| 01.06.2026 | 64,62 | 65,69 | 64,00 | 65,53 | 1,64% | - |
| 29.05.2026 | 64,48 | 65,07 | 63,90 | 64,47 | -0,48% | - |
| 28.05.2026 | 64,50 | 65,11 | 63,53 | 64,78 | 0,50% | - |
| 27.05.2026 | 64,51 | 65,08 | 64,02 | 64,46 | -0,03% | - |
| 26.05.2026 | 63,94 | 64,91 | 63,46 | 64,48 | 0,44% | - |
| 25.05.2026 | 64,91 | 65,05 | 64,20 | 64,20 | -0,53% | - |
| 22.05.2026 | 64,07 | 64,60 | 63,44 | 64,54 | 1,00% | - |
| 21.05.2026 | 63,87 | 64,33 | 63,04 | 63,90 | -0,02% | - |
| 20.05.2026 | 64,84 | 65,17 | 63,57 | 63,91 | -1,46% | - |
| 19.05.2026 | 65,74 | 66,61 | 64,37 | 64,86 | -1,19% | - |
| 18.05.2026 | 64,78 | 66,34 | 64,14 | 65,64 | 2,59% | 800,00 |
| 15.05.2026 | 64,68 | 65,20 | 63,78 | 63,98 | -0,85% | - |
| 14.05.2026 | 65,92 | 66,24 | 64,13 | 64,53 | -1,83% | - |
| 13.05.2026 | 66,45 | 67,25 | 65,05 | 65,73 | -0,89% | - |
| 12.05.2026 | 65,70 | 67,08 | 65,23 | 66,32 | 0,99% | - |
| 11.05.2026 | 67,40 | 67,79 | 64,86 | 65,67 | -2,62% | - |
| 08.05.2026 | 68,39 | 68,59 | 67,18 | 67,44 | -1,32% | - |
| 07.05.2026 | 71,32 | 71,69 | 68,33 | 68,34 | -3,96% | 1.250,00 |
| 06.05.2026 | 65,98 | 73,60 | 65,85 | 71,16 | 7,74% | 5.900,00 |