75,527$
0,04%
Echtzeit-Aktienkurs New York Times Co
Bid:
Ask:
Aktienkurse zur New York Times Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 75,47 | 76,35 | 75,39 | 75,49 | -0,01% | 1.664.253,00 |
| 18.02.2026 | 75,26 | 75,58 | 73,15 | 75,50 | 1,99% | 2.822.389,00 |
| 17.02.2026 | 73,25 | 74,59 | 72,79 | 74,03 | 1,49% | 2.577.606,00 |
| 13.02.2026 | 72,97 | 74,00 | 72,10 | 72,94 | 0,89% | 2.795.750,00 |
| 12.02.2026 | 71,82 | 72,49 | 70,74 | 72,30 | 1,29% | 3.950.401,00 |
| 11.02.2026 | 70,79 | 71,46 | 70,18 | 71,38 | 0,93% | 3.064.274,00 |
| 10.02.2026 | 69,40 | 70,81 | 69,40 | 70,72 | 3,00% | 2.966.388,00 |
| 09.02.2026 | 68,01 | 69,50 | 68,00 | 68,66 | 0,81% | 3.622.991,00 |
| 06.02.2026 | 69,39 | 69,91 | 68,03 | 68,11 | -1,45% | 4.252.806,00 |
| 05.02.2026 | 67,56 | 69,56 | 67,21 | 69,11 | 2,19% | 4.871.658,00 |
| 04.02.2026 | 62,35 | 67,71 | 58,87 | 67,63 | -6,34% | 9.429.515,00 |
| 03.02.2026 | 73,31 | 73,54 | 72,08 | 72,21 | -2,02% | 4.961.661,00 |
| 02.02.2026 | 72,76 | 74,04 | 72,51 | 73,70 | 0,53% | 2.013.630,00 |
| 30.01.2026 | 73,08 | 73,80 | 72,57 | 73,31 | 0,03% | 1.915.214,00 |
| 29.01.2026 | 72,61 | 73,29 | 72,30 | 73,29 | 0,99% | 1.747.205,00 |
| 28.01.2026 | 72,72 | 73,44 | 72,45 | 72,57 | -0,34% | 1.550.513,00 |
| 27.01.2026 | 73,22 | 73,66 | 71,96 | 72,82 | -0,04% | 1.018.526,00 |
| 26.01.2026 | 72,50 | 72,86 | 72,12 | 72,85 | 0,82% | 1.224.844,00 |
| 23.01.2026 | 71,25 | 72,30 | 71,00 | 72,26 | 1,40% | 1.240.901,00 |
| 22.01.2026 | 71,09 | 71,70 | 70,93 | 71,26 | 0,52% | 1.044.973,00 |
| 21.01.2026 | 70,54 | 71,14 | 69,97 | 70,89 | 0,85% | 1.583.957,00 |
| 20.01.2026 | 71,63 | 72,07 | 69,91 | 70,29 | -1,04% | 1.578.962,00 |
| 19.01.2026 | 71,01 | 71,09 | 70,84 | 71,03 | -0,64% | - |
| 16.01.2026 | 71,30 | 71,63 | 71,17 | 71,49 | -0,11% | 859.487,00 |
| 15.01.2026 | 71,70 | 72,32 | 71,36 | 71,57 | -0,25% | 1.189.655,00 |
| 14.01.2026 | 71,21 | 72,15 | 71,07 | 71,75 | 0,62% | 1.199.468,00 |
| 13.01.2026 | 70,73 | 71,50 | 70,31 | 71,31 | 1,11% | 1.149.221,00 |
| 12.01.2026 | 71,16 | 71,36 | 70,19 | 70,53 | -0,76% | 1.384.057,00 |
| 09.01.2026 | 71,35 | 71,79 | 70,97 | 71,07 | -0,81% | 1.149.648,00 |
| 08.01.2026 | 71,35 | 71,90 | 70,79 | 71,65 | 0,56% | 2.122.655,00 |
| 07.01.2026 | 69,38 | 71,29 | 69,38 | 71,25 | 2,68% | 1.542.063,00 |
| 06.01.2026 | 69,98 | 70,07 | 69,13 | 69,39 | -1,03% | 1.500.311,00 |
| 05.01.2026 | 69,28 | 70,52 | 69,12 | 70,11 | 0,42% | 1.764.601,00 |
| 02.01.2026 | 69,21 | 69,92 | 68,69 | 69,82 | 0,58% | 1.635.519,00 |
| 31.12.2025 | 69,48 | 69,81 | 69,36 | 69,42 | -0,47% | 1.203.633,00 |
| 30.12.2025 | 69,70 | 69,92 | 69,61 | 69,75 | 0,32% | 913.966,00 |
| 29.12.2025 | 70,16 | 70,67 | 69,27 | 69,53 | -0,90% | 1.492.998,00 |
| 26.12.2025 | 70,83 | 71,00 | 69,94 | 70,16 | -1,20% | 1.073.559,00 |
| 24.12.2025 | 70,61 | 71,23 | 70,61 | 71,01 | 0,42% | 452.458,00 |
| 23.12.2025 | 70,71 | 70,96 | 70,40 | 70,71 | 0,27% | 1.784.420,00 |
| 22.12.2025 | 70,90 | 71,05 | 70,30 | 70,52 | -0,38% | 1.701.883,00 |
| 19.12.2025 | 70,56 | 71,07 | 70,52 | 70,79 | 0,23% | 3.747.326,00 |
| 18.12.2025 | 69,41 | 70,85 | 69,01 | 70,63 | 1,63% | 2.338.674,00 |
| 17.12.2025 | 67,49 | 69,72 | 67,26 | 69,50 | 3,27% | 2.734.536,00 |
| 16.12.2025 | 68,00 | 68,17 | 66,87 | 67,30 | -0,34% | 2.480.727,00 |
| 15.12.2025 | 68,10 | 68,21 | 67,50 | 67,53 | -0,65% | 2.421.823,00 |
| 12.12.2025 | 68,00 | 68,24 | 67,60 | 67,97 | 0,32% | 1.648.442,00 |
| 11.12.2025 | 67,67 | 68,48 | 67,53 | 67,75 | 0,07% | 1.822.136,00 |
| 10.12.2025 | 65,74 | 67,98 | 65,55 | 67,70 | 3,44% | 2.633.251,00 |
| 09.12.2025 | 65,48 | 65,80 | 64,88 | 65,45 | 0,29% | 1.461.472,00 |
| 08.12.2025 | 64,68 | 65,31 | 63,98 | 65,26 | 0,79% | 1.313.375,00 |
| 05.12.2025 | 64,02 | 65,36 | 64,02 | 64,75 | 1,11% | 1.728.761,00 |
| 04.12.2025 | 64,08 | 64,73 | 63,95 | 64,04 | -0,25% | 1.525.961,00 |
| 03.12.2025 | 64,13 | 64,61 | 64,07 | 64,20 | 0,14% | 1.231.966,00 |
| 02.12.2025 | 64,64 | 64,87 | 63,83 | 64,11 | -1,03% | 2.707.503,00 |
| 01.12.2025 | 64,41 | 65,18 | 64,20 | 64,78 | 0,43% | 1.791.482,00 |
| 28.11.2025 | 64,95 | 65,25 | 64,17 | 64,50 | -0,86% | 860.621,00 |
| 26.11.2025 | 64,70 | 65,33 | 64,39 | 65,06 | 0,67% | 1.970.049,00 |
| 25.11.2025 | 64,40 | 64,89 | 64,04 | 64,63 | 1,22% | 1.388.972,00 |
| 24.11.2025 | 64,08 | 64,42 | 63,58 | 63,85 | -0,39% | 2.059.009,00 |
| 21.11.2025 | 63,86 | 65,14 | 63,79 | 64,10 | 0,90% | 1.519.708,00 |
| 20.11.2025 | 64,13 | 64,49 | 63,52 | 63,53 | -0,35% | 1.984.279,00 |
| 19.11.2025 | 64,09 | 64,35 | 63,72 | 63,75 | -0,39% | 2.039.489,00 |
| 18.11.2025 | 62,97 | 64,10 | 62,92 | 64,00 | 1,64% | 1.473.102,00 |
| 17.11.2025 | 64,07 | 64,31 | 62,79 | 62,97 | -1,52% | 1.810.455,00 |
| 14.11.2025 | 64,00 | 64,15 | 62,50 | 63,94 | -0,85% | 2.328.439,00 |
| 13.11.2025 | 63,48 | 64,75 | 63,42 | 64,49 | 1,96% | 2.378.501,00 |
| 12.11.2025 | 63,30 | 63,84 | 62,54 | 63,25 | 0,35% | 2.186.131,00 |
| 11.11.2025 | 62,76 | 63,30 | 62,56 | 63,03 | 0,70% | 1.384.176,00 |
| 10.11.2025 | 61,26 | 62,76 | 61,25 | 62,59 | 2,02% | 2.348.815,00 |
| 07.11.2025 | 60,25 | 61,50 | 60,25 | 61,35 | 2,28% | 3.201.476,00 |
| 06.11.2025 | 58,29 | 60,56 | 57,97 | 59,98 | 4,11% | 2.569.649,00 |
| 05.11.2025 | 59,72 | 60,50 | 57,53 | 57,61 | -0,24% | 4.896.770,00 |
| 04.11.2025 | 57,44 | 58,06 | 57,20 | 57,75 | 1,21% | 3.279.192,00 |
| 03.11.2025 | 56,90 | 57,21 | 56,48 | 57,06 | 0,12% | 1.947.986,00 |
| 31.10.2025 | 56,68 | 57,34 | 56,68 | 56,99 | 0,30% | 1.733.106,00 |
| 30.10.2025 | 56,03 | 57,15 | 56,01 | 56,82 | 1,30% | 970.538,00 |
| 29.10.2025 | 57,18 | 57,59 | 55,93 | 56,09 | -2,32% | 1.176.931,00 |
| 28.10.2025 | 57,33 | 57,59 | 56,85 | 57,42 | 0,21% | 1.299.883,00 |
| 27.10.2025 | 57,03 | 57,62 | 56,75 | 57,30 | 0,51% | 1.424.452,00 |
| 24.10.2025 | 57,17 | 57,52 | 56,91 | 57,01 | 0,03% | 1.022.318,00 |
| 23.10.2025 | 57,07 | 57,59 | 56,99 | 56,99 | -0,05% | 1.870.556,00 |
| 22.10.2025 | 56,43 | 57,79 | 56,43 | 57,02 | 0,99% | 1.897.775,00 |
| 21.10.2025 | 56,15 | 56,64 | 55,75 | 56,46 | 0,70% | 815.016,00 |
| 20.10.2025 | 56,38 | 56,40 | 55,69 | 56,07 | -0,22% | 807.113,00 |
| 17.10.2025 | 55,70 | 56,39 | 55,70 | 56,19 | 0,98% | - |
| 16.10.2025 | 54,73 | 55,70 | 54,57 | 55,65 | 1,44% | 1.698.731,00 |
| 15.10.2025 | 54,81 | 55,35 | 54,43 | 54,86 | -0,15% | 1.038.168,00 |
| 14.10.2025 | 54,53 | 55,12 | 54,10 | 54,94 | -0,05% | 1.446.366,00 |
| 13.10.2025 | 54,74 | 55,36 | 54,32 | 54,97 | 0,57% | 1.521.898,00 |
| 10.10.2025 | 55,53 | 55,83 | 54,45 | 54,66 | -1,18% | 1.371.746,00 |
| 09.10.2025 | 55,16 | 55,35 | 54,69 | 55,31 | 0,07% | 1.043.999,00 |
| 08.10.2025 | 55,47 | 55,48 | 54,99 | 55,27 | 0,42% | 1.140.660,00 |
| 07.10.2025 | 55,41 | 55,93 | 54,96 | 55,04 | -0,94% | 1.190.351,00 |
| 06.10.2025 | 55,77 | 55,77 | 54,51 | 55,56 | -0,13% | 1.335.421,00 |
| 03.10.2025 | 55,55 | 56,32 | 55,42 | 55,63 | 0,05% | 1.212.208,00 |
| 02.10.2025 | 55,15 | 55,80 | 54,92 | 55,60 | -0,14% | 1.143.619,00 |
| 01.10.2025 | 57,21 | 57,30 | 55,66 | 55,68 | -3,00% | 1.558.209,00 |
| 30.09.2025 | 57,48 | 57,76 | 56,80 | 57,40 | 0,07% | 2.397.644,00 |
| 29.09.2025 | 58,43 | 58,43 | 57,33 | 57,36 | -1,43% | 1.196.525,00 |