52,324$
1,09%
Echtzeit-Aktienkurs New York Times Co.
Bid:
Ask:
Aktienkurse zur New York Times Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2025 | 52,28 | 52,63 | 52,11 | 52,31 | 1,06% | 1.653.213,00 |
| 01.05.2025 | 52,17 | 52,50 | 51,54 | 51,76 | -0,58% | 1.396.108,00 |
| 30.04.2025 | 51,57 | 52,09 | 51,00 | 52,06 | 0,85% | 1.697.965,00 |
| 29.04.2025 | 51,13 | 51,83 | 51,04 | 51,62 | 0,47% | 1.525.291,00 |
| 28.04.2025 | 50,78 | 51,72 | 50,78 | 51,38 | 0,33% | 1.382.459,00 |
| 25.04.2025 | 50,61 | 51,28 | 50,17 | 51,21 | 1,19% | 1.182.948,00 |
| 24.04.2025 | 50,22 | 50,84 | 50,22 | 50,61 | 0,34% | 1.311.789,00 |
| 23.04.2025 | 50,64 | 51,61 | 50,19 | 50,44 | 0,64% | 1.905.903,00 |
| 22.04.2025 | 49,24 | 50,21 | 49,03 | 50,12 | 2,58% | 1.831.884,00 |
| 21.04.2025 | 48,92 | 49,25 | 48,52 | 48,86 | -0,83% | 1.455.832,00 |
| 17.04.2025 | 48,77 | 49,41 | 48,68 | 49,27 | 0,96% | 1.480.603,00 |
| 16.04.2025 | 48,66 | 49,36 | 48,43 | 48,80 | 0,08% | 1.431.729,00 |
| 15.04.2025 | 48,71 | 49,05 | 48,24 | 48,76 | 0,56% | 1.112.674,00 |
| 14.04.2025 | 48,97 | 49,00 | 48,23 | 48,49 | 0,02% | 1.224.401,00 |
| 11.04.2025 | 48,00 | 48,66 | 47,52 | 48,48 | 1,27% | 1.353.154,00 |
| 10.04.2025 | 48,16 | 48,31 | 46,71 | 47,87 | -1,05% | 1.576.655,00 |
| 09.04.2025 | 45,01 | 48,93 | 44,83 | 48,38 | 6,63% | 2.302.048,00 |
| 08.04.2025 | 46,95 | 47,27 | 45,04 | 45,37 | -1,09% | 2.148.249,00 |
| 07.04.2025 | 46,86 | 48,31 | 45,57 | 45,87 | -3,29% | 2.765.410,00 |
| 04.04.2025 | 47,57 | 48,35 | 46,99 | 47,43 | -2,71% | 2.467.031,00 |
| 03.04.2025 | 48,62 | 49,31 | 48,48 | 48,75 | -1,71% | 1.859.179,00 |
| 02.04.2025 | 49,80 | 50,05 | 49,22 | 49,60 | -1,10% | 1.205.896,00 |
| 01.04.2025 | 49,61 | 50,35 | 49,40 | 50,15 | 1,11% | 1.803.311,00 |
| 31.03.2025 | 48,85 | 49,85 | 48,73 | 49,60 | 1,25% | 1.604.591,00 |
| 28.03.2025 | 49,09 | 49,13 | 48,71 | 48,99 | 0,02% | 1.237.064,00 |
| 27.03.2025 | 49,52 | 49,82 | 48,83 | 48,98 | -0,71% | 1.458.683,00 |
| 26.03.2025 | 49,25 | 49,86 | 49,21 | 49,33 | 0,39% | 1.384.301,00 |
| 25.03.2025 | 48,82 | 49,24 | 48,70 | 49,14 | 1,07% | 1.666.273,00 |
| 24.03.2025 | 49,09 | 49,23 | 48,53 | 48,62 | -0,14% | 1.396.536,00 |
| 21.03.2025 | 48,19 | 48,97 | 47,99 | 48,69 | 0,19% | 4.784.894,00 |
| 20.03.2025 | 48,77 | 49,17 | 48,51 | 48,60 | -0,94% | 1.625.975,00 |
| 19.03.2025 | 48,96 | 49,35 | 48,76 | 49,06 | 0,68% | 1.193.386,00 |
| 18.03.2025 | 48,31 | 48,77 | 48,08 | 48,73 | 0,35% | 1.411.425,00 |
| 17.03.2025 | 48,89 | 49,66 | 48,46 | 48,56 | -0,67% | 1.519.925,00 |
| 14.03.2025 | 47,93 | 48,95 | 47,83 | 48,89 | 2,24% | 1.233.387,00 |
| 13.03.2025 | 47,87 | 48,75 | 47,65 | 47,82 | -0,19% | 1.441.475,00 |
| 12.03.2025 | 48,76 | 48,96 | 46,97 | 47,91 | -1,74% | 2.811.725,00 |
| 11.03.2025 | 49,60 | 49,82 | 48,52 | 48,76 | -1,91% | 1.691.120,00 |
| 10.03.2025 | 48,96 | 50,15 | 48,96 | 49,71 | 1,00% | 2.169.128,00 |
| 07.03.2025 | 47,28 | 49,39 | 47,22 | 49,22 | 3,91% | 1.970.794,00 |
| 06.03.2025 | 46,75 | 47,68 | 46,49 | 47,37 | 0,96% | 2.737.080,00 |
| 05.03.2025 | 46,93 | 47,24 | 46,56 | 46,92 | 0,04% | 1.486.905,00 |
| 04.03.2025 | 46,95 | 47,50 | 46,18 | 46,90 | -0,36% | 2.351.338,00 |
| 03.03.2025 | 48,00 | 48,26 | 46,88 | 47,07 | -2,12% | 2.785.351,00 |
| 28.02.2025 | 47,83 | 48,10 | 47,29 | 48,09 | 0,44% | 2.184.095,00 |
| 27.02.2025 | 47,76 | 48,30 | 47,71 | 47,88 | 0,29% | 2.456.472,00 |
| 26.02.2025 | 47,96 | 48,82 | 47,56 | 47,74 | -0,29% | 1.781.689,00 |
| 25.02.2025 | 48,00 | 48,22 | 47,55 | 47,88 | -0,33% | 1.727.357,00 |
| 24.02.2025 | 48,15 | 48,45 | 47,74 | 48,04 | 0,02% | 1.588.995,00 |
| 21.02.2025 | 48,94 | 48,99 | 47,77 | 48,03 | -1,50% | 2.138.082,00 |
| 20.02.2025 | 49,30 | 49,44 | 48,22 | 48,76 | -1,32% | 1.512.461,00 |
| 19.02.2025 | 49,43 | 49,74 | 49,02 | 49,41 | 0,45% | 2.154.979,00 |
| 18.02.2025 | 49,91 | 50,20 | 48,66 | 49,19 | -1,13% | 1.489.824,00 |
| 14.02.2025 | 50,90 | 50,90 | 49,49 | 49,75 | -1,97% | 2.064.697,00 |
| 13.02.2025 | 50,35 | 50,77 | 50,16 | 50,75 | 0,69% | 1.445.069,00 |
| 12.02.2025 | 49,21 | 50,41 | 49,10 | 50,40 | 1,69% | 1.678.415,00 |
| 11.02.2025 | 48,91 | 49,64 | 48,68 | 49,56 | 0,61% | 1.679.753,00 |
| 10.02.2025 | 48,94 | 49,44 | 48,50 | 49,26 | 0,86% | 2.194.356,00 |
| 07.02.2025 | 49,35 | 49,37 | 48,25 | 48,84 | -0,73% | 2.054.177,00 |
| 06.02.2025 | 49,65 | 49,67 | 48,06 | 49,20 | -0,06% | 3.157.035,00 |
| 05.02.2025 | 53,25 | 53,56 | 48,35 | 49,23 | -11,92% | 5.552.762,00 |
| 04.02.2025 | 55,08 | 56,11 | 54,80 | 55,89 | 1,86% | 2.802.622,00 |
| 03.02.2025 | 53,51 | 55,41 | 53,39 | 54,87 | 1,05% | 2.491.034,00 |
| 31.01.2025 | 54,15 | 54,57 | 54,03 | 54,30 | 0,43% | 3.111.225,00 |
| 30.01.2025 | 54,07 | 54,55 | 53,63 | 54,07 | 0,19% | 1.255.500,00 |
| 29.01.2025 | 54,25 | 54,80 | 53,85 | 53,97 | -0,53% | 1.110.802,00 |
| 28.01.2025 | 53,95 | 54,64 | 53,92 | 54,26 | 0,56% | 1.338.660,00 |
| 27.01.2025 | 53,20 | 54,03 | 53,09 | 53,96 | 0,52% | 1.159.642,00 |
| 24.01.2025 | 53,60 | 53,72 | 53,12 | 53,68 | 0,34% | 1.025.119,00 |
| 23.01.2025 | 52,95 | 53,55 | 52,78 | 53,50 | 0,94% | 1.393.441,00 |
| 22.01.2025 | 52,92 | 53,30 | 52,67 | 53,00 | 0,80% | 2.177.877,00 |
| 21.01.2025 | 52,15 | 53,04 | 52,13 | 52,58 | 1,39% | 1.650.781,00 |
| 17.01.2025 | 52,30 | 52,40 | 51,80 | 51,86 | -0,12% | 917.093,00 |
| 16.01.2025 | 52,33 | 52,35 | 51,84 | 51,92 | -0,35% | 1.382.468,00 |
| 15.01.2025 | 52,08 | 52,70 | 51,82 | 52,10 | 0,95% | 1.852.856,00 |
| 14.01.2025 | 51,01 | 51,86 | 51,01 | 51,61 | 1,37% | 1.045.921,00 |
| 13.01.2025 | 50,40 | 51,01 | 50,32 | 50,91 | 0,22% | 1.414.203,00 |
| 10.01.2025 | 51,01 | 51,76 | 50,70 | 50,80 | -2,21% | 1.854.125,00 |
| 08.01.2025 | 51,99 | 51,99 | 51,19 | 51,95 | -0,40% | 1.027.616,00 |
| 07.01.2025 | 52,77 | 53,21 | 52,02 | 52,16 | -0,97% | 1.475.250,00 |
| 06.01.2025 | 52,99 | 53,42 | 52,57 | 52,67 | -0,42% | 868.418,00 |
| 03.01.2025 | 52,33 | 53,06 | 52,11 | 52,89 | 1,11% | 972.811,00 |
| 02.01.2025 | 52,51 | 52,78 | 51,59 | 52,31 | 0,50% | 1.392.791,00 |
| 31.12.2024 | 52,66 | 53,10 | 52,03 | 52,05 | -0,78% | 1.249.911,00 |
| 30.12.2024 | 52,83 | 52,83 | 52,01 | 52,46 | -1,37% | 997.663,00 |
| 27.12.2024 | 53,20 | 53,56 | 52,93 | 53,19 | -0,73% | 609.402,00 |
| 26.12.2024 | 53,20 | 53,75 | 52,96 | 53,58 | 0,39% | 710.285,00 |
| 24.12.2024 | 52,95 | 53,43 | 52,65 | 53,37 | 0,85% | 535.404,00 |
| 23.12.2024 | 52,72 | 53,12 | 52,43 | 52,92 | 0,09% | 933.061,00 |
| 20.12.2024 | 52,87 | 53,83 | 52,75 | 52,87 | -0,75% | 3.377.652,00 |
| 19.12.2024 | 53,46 | 54,24 | 53,21 | 53,27 | 0,32% | 1.222.917,00 |
| 18.12.2024 | 54,75 | 55,40 | 52,98 | 53,10 | -2,69% | 1.442.701,00 |
| 17.12.2024 | 55,44 | 55,83 | 54,53 | 54,57 | -1,83% | 1.147.303,00 |
| 16.12.2024 | 55,29 | 56,12 | 54,89 | 55,59 | 0,94% | 2.750.256,00 |
| 13.12.2024 | 55,20 | 55,44 | 54,71 | 55,07 | -0,43% | 973.607,00 |
| 12.12.2024 | 55,17 | 55,45 | 54,57 | 55,31 | 0,25% | 1.112.181,00 |
| 11.12.2024 | 55,26 | 55,66 | 54,86 | 55,17 | -0,02% | 1.443.754,00 |
| 10.12.2024 | 56,74 | 56,99 | 55,11 | 55,18 | -2,85% | 1.260.430,00 |
| 09.12.2024 | 56,33 | 58,16 | 56,33 | 56,80 | 1,01% | 1.482.642,00 |
| 06.12.2024 | 55,13 | 56,32 | 54,82 | 56,23 | 2,59% | 1.391.229,00 |