53,063$
1,17%
Echtzeit-Aktienkurs New York Times Co.
Bid:
Ask:
Aktienkurse zur New York Times Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 52,65 | 53,62 | 52,65 | 53,06 | 1,16% | - |
| 04.11.2024 | 55,12 | 56,00 | 52,17 | 52,45 | -7,71% | 2.737.147,00 |
| 01.11.2024 | 56,13 | 57,08 | 56,10 | 56,83 | 1,77% | 1.603.870,00 |
| 31.10.2024 | 55,86 | 56,54 | 55,59 | 55,84 | -0,11% | 921.028,00 |
| 30.10.2024 | 56,09 | 56,64 | 55,85 | 55,90 | -0,21% | 941.143,00 |
| 29.10.2024 | 55,40 | 56,46 | 55,35 | 56,02 | 1,01% | 583.275,00 |
| 28.10.2024 | 55,65 | 55,80 | 55,09 | 55,46 | 0,05% | 740.652,00 |
| 25.10.2024 | 54,71 | 55,57 | 54,46 | 55,43 | 1,58% | 1.098.420,00 |
| 24.10.2024 | 54,44 | 54,85 | 54,12 | 54,57 | 0,22% | 1.705.865,00 |
| 23.10.2024 | 54,56 | 54,79 | 54,38 | 54,45 | -0,46% | 807.138,00 |
| 22.10.2024 | 55,00 | 55,20 | 54,69 | 54,70 | -0,64% | 565.699,00 |
| 21.10.2024 | 55,35 | 55,55 | 54,97 | 55,05 | -0,69% | 566.394,00 |
| 18.10.2024 | 55,73 | 55,73 | 54,91 | 55,43 | -0,13% | 817.972,00 |
| 17.10.2024 | 55,78 | 55,91 | 55,34 | 55,50 | -0,13% | 694.150,00 |
| 16.10.2024 | 55,40 | 56,23 | 55,16 | 55,57 | 0,36% | 1.116.576,00 |
| 15.10.2024 | 55,68 | 56,07 | 55,34 | 55,37 | -0,98% | 866.076,00 |
| 14.10.2024 | 55,52 | 55,98 | 55,35 | 55,92 | 0,87% | 627.524,00 |
| 11.10.2024 | 54,82 | 55,66 | 54,82 | 55,44 | 0,62% | 836.435,00 |
| 10.10.2024 | 55,30 | 55,86 | 54,96 | 55,10 | -0,34% | 522.949,00 |
| 09.10.2024 | 55,48 | 55,91 | 55,10 | 55,29 | 0,69% | 675.008,00 |
| 08.10.2024 | 54,53 | 54,93 | 53,88 | 54,91 | 0,72% | 591.358,00 |
| 07.10.2024 | 55,07 | 55,07 | 54,49 | 54,52 | -1,16% | 650.932,00 |
| 04.10.2024 | 55,08 | 55,26 | 54,28 | 55,16 | 0,79% | 627.198,00 |
| 03.10.2024 | 55,27 | 55,52 | 54,42 | 54,73 | -1,41% | 656.015,00 |
| 02.10.2024 | 54,87 | 55,59 | 54,87 | 55,51 | 0,54% | 856.944,00 |
| 01.10.2024 | 55,64 | 55,85 | 54,56 | 55,21 | -0,83% | 702.827,00 |
| 30.09.2024 | 55,65 | 55,90 | 55,17 | 55,67 | 0,63% | 778.478,00 |
| 27.09.2024 | 55,46 | 56,36 | 55,30 | 55,32 | 0,29% | 838.404,00 |
| 26.09.2024 | 55,21 | 55,22 | 54,60 | 55,16 | 0,29% | 1.010.077,00 |
| 25.09.2024 | 55,33 | 55,64 | 54,72 | 55,00 | -0,15% | 766.012,00 |
| 24.09.2024 | 55,19 | 55,41 | 54,89 | 55,08 | -0,02% | 714.669,00 |
| 23.09.2024 | 54,74 | 55,11 | 54,52 | 55,09 | 1,10% | 594.718,00 |
| 20.09.2024 | 54,58 | 55,03 | 54,07 | 54,49 | -0,13% | 2.026.301,00 |
| 19.09.2024 | 55,61 | 55,77 | 54,54 | 54,56 | -0,91% | 638.823,00 |
| 18.09.2024 | 55,56 | 55,81 | 54,98 | 55,06 | -0,74% | 838.024,00 |
| 17.09.2024 | 54,51 | 56,03 | 54,51 | 55,47 | 2,02% | 898.193,00 |
| 16.09.2024 | 53,67 | 54,45 | 53,56 | 54,37 | 1,55% | 871.078,00 |
| 13.09.2024 | 53,00 | 53,75 | 52,85 | 53,54 | 1,50% | 710.599,00 |
| 12.09.2024 | 52,38 | 52,82 | 52,30 | 52,75 | 0,71% | 794.525,00 |
| 11.09.2024 | 52,68 | 52,78 | 52,23 | 52,38 | -0,59% | 1.089.111,00 |
| 10.09.2024 | 52,71 | 52,95 | 52,51 | 52,69 | -0,04% | 634.476,00 |
| 09.09.2024 | 53,15 | 53,24 | 52,63 | 52,71 | -0,53% | 780.315,00 |
| 06.09.2024 | 54,29 | 54,90 | 52,81 | 52,99 | -2,05% | 935.872,00 |
| 05.09.2024 | 53,85 | 54,48 | 53,70 | 54,10 | 0,28% | 535.116,00 |
| 04.09.2024 | 53,70 | 54,27 | 53,62 | 53,95 | 0,45% | 535.481,00 |
| 03.09.2024 | 54,67 | 54,80 | 53,47 | 53,71 | -2,22% | 1.009.557,00 |
| 30.08.2024 | 54,48 | 54,94 | 54,31 | 54,93 | 1,18% | 966.425,00 |
| 29.08.2024 | 55,35 | 55,50 | 54,23 | 54,29 | -1,60% | 570.026,00 |
| 28.08.2024 | 55,38 | 55,60 | 54,86 | 55,17 | -0,25% | 826.581,00 |
| 27.08.2024 | 54,94 | 55,42 | 54,74 | 55,31 | 0,34% | 620.515,00 |
| 26.08.2024 | 55,12 | 55,56 | 55,03 | 55,12 | 0,15% | 459.931,00 |
| 23.08.2024 | 54,88 | 55,27 | 54,64 | 55,04 | 0,94% | 541.712,00 |
| 22.08.2024 | 55,18 | 55,18 | 54,52 | 54,53 | -1,03% | 518.447,00 |
| 21.08.2024 | 54,72 | 55,13 | 54,55 | 55,10 | 0,77% | 507.600,00 |
| 20.08.2024 | 55,06 | 55,06 | 54,63 | 54,68 | -0,56% | 539.489,00 |
| 19.08.2024 | 54,15 | 55,01 | 54,05 | 54,99 | 1,31% | 448.519,00 |
| 16.08.2024 | 54,94 | 55,48 | 54,09 | 54,28 | -0,68% | 1.191.927,00 |
| 15.08.2024 | 55,16 | 55,54 | 54,46 | 54,65 | 0,16% | 651.380,00 |
| 14.08.2024 | 54,44 | 54,72 | 54,20 | 54,56 | 0,00% | 662.504,00 |
| 13.08.2024 | 53,94 | 54,77 | 53,89 | 54,56 | 1,36% | 918.987,00 |
| 12.08.2024 | 54,06 | 54,45 | 53,79 | 53,83 | -0,26% | 961.888,00 |
| 09.08.2024 | 53,87 | 54,87 | 53,33 | 53,97 | 0,48% | 1.005.871,00 |
| 08.08.2024 | 55,07 | 55,15 | 53,34 | 53,71 | -0,39% | 1.277.508,00 |
| 07.08.2024 | 52,61 | 56,49 | 52,61 | 53,92 | 3,43% | 1.534.041,00 |
| 06.08.2024 | 51,17 | 52,40 | 51,14 | 52,13 | 2,02% | 1.924.739,00 |
| 05.08.2024 | 50,73 | 51,33 | 50,37 | 51,10 | -1,77% | 1.989.429,00 |
| 02.08.2024 | 52,81 | 52,92 | 51,62 | 52,02 | -2,49% | 984.263,00 |
| 01.08.2024 | 54,18 | 54,38 | 53,11 | 53,35 | -0,45% | 1.114.603,00 |
| 31.07.2024 | 53,63 | 53,76 | 53,11 | 53,59 | 0,34% | 859.725,00 |
| 30.07.2024 | 53,69 | 53,87 | 52,87 | 53,41 | -0,24% | 1.026.789,00 |
| 29.07.2024 | 54,08 | 54,12 | 53,38 | 53,54 | -0,61% | 915.217,00 |
| 26.07.2024 | 53,73 | 54,32 | 53,00 | 53,87 | 0,90% | 755.889,00 |
| 25.07.2024 | 54,52 | 54,65 | 53,35 | 53,39 | -2,09% | 1.021.607,00 |
| 24.07.2024 | 55,25 | 55,34 | 54,35 | 54,53 | -1,37% | 1.165.091,00 |
| 23.07.2024 | 55,09 | 55,63 | 54,64 | 55,29 | 0,36% | 1.259.587,00 |
| 22.07.2024 | 52,51 | 55,24 | 52,32 | 55,09 | 5,15% | 2.113.536,00 |
| 19.07.2024 | 52,58 | 52,83 | 52,10 | 52,39 | -0,47% | 1.629.597,00 |
| 18.07.2024 | 53,02 | 53,53 | 52,44 | 52,64 | -1,22% | 1.880.919,00 |
| 17.07.2024 | 53,57 | 53,87 | 53,22 | 53,29 | -0,84% | 885.189,00 |
| 16.07.2024 | 53,65 | 53,96 | 53,16 | 53,74 | 0,30% | 1.249.615,00 |
| 15.07.2024 | 53,00 | 54,36 | 52,55 | 53,58 | 1,25% | 1.945.962,00 |
| 12.07.2024 | 52,70 | 53,22 | 52,70 | 52,92 | 0,63% | 1.023.615,00 |
| 11.07.2024 | 52,85 | 53,29 | 52,38 | 52,59 | 0,40% | 868.219,00 |
| 10.07.2024 | 52,00 | 52,46 | 52,00 | 52,38 | 0,91% | 818.374,00 |
| 09.07.2024 | 51,90 | 52,24 | 51,61 | 51,91 | -0,21% | 995.812,00 |
| 08.07.2024 | 52,25 | 52,82 | 51,99 | 52,02 | -0,48% | 1.311.299,00 |
| 05.07.2024 | 52,28 | 52,58 | 52,20 | 52,27 | -0,06% | 602.030,00 |
| 03.07.2024 | 52,03 | 52,46 | 51,99 | 52,30 | 0,62% | 561.088,00 |
| 02.07.2024 | 51,43 | 52,03 | 51,21 | 51,98 | 1,05% | 809.029,00 |
| 01.07.2024 | 51,44 | 51,98 | 51,05 | 51,44 | 0,45% | 1.310.363,00 |
| 28.06.2024 | 50,39 | 51,29 | 50,39 | 51,21 | 1,79% | 1.454.315,00 |
| 27.06.2024 | 50,50 | 50,75 | 49,72 | 50,31 | -0,28% | 789.647,00 |
| 26.06.2024 | 50,00 | 50,47 | 49,81 | 50,45 | 0,46% | 1.130.831,00 |
| 25.06.2024 | 50,81 | 51,03 | 50,13 | 50,22 | -1,16% | 1.197.813,00 |
| 24.06.2024 | 50,99 | 51,42 | 50,64 | 50,81 | -0,22% | 752.088,00 |
| 21.06.2024 | 50,30 | 50,94 | 49,97 | 50,92 | 1,62% | 1.623.083,00 |
| 20.06.2024 | 49,78 | 50,36 | 49,78 | 50,11 | 0,40% | 751.406,00 |
| 18.06.2024 | 49,90 | 49,91 | 49,54 | 49,91 | 0,48% | 853.808,00 |
| 17.06.2024 | 49,51 | 49,86 | 49,33 | 49,67 | -0,04% | 690.411,00 |
| 14.06.2024 | 49,71 | 50,10 | 49,34 | 49,69 | -0,52% | 748.595,00 |