53,861$
0,11%
Echtzeit-Aktienkurs New York Times Co.
Bid:
Ask:
Aktienkurse zur New York Times Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2025 | 55,76 | 55,79 | 52,81 | 53,80 | -3,98% | 2.620.188,00 |
| 16.06.2025 | 55,82 | 56,27 | 55,63 | 56,03 | 0,74% | 1.298.825,00 |
| 13.06.2025 | 55,33 | 55,79 | 55,32 | 55,62 | 0,05% | 888.300,00 |
| 12.06.2025 | 55,68 | 55,74 | 55,29 | 55,59 | -0,25% | 1.038.253,00 |
| 11.06.2025 | 55,42 | 55,80 | 55,04 | 55,73 | 0,72% | 1.489.941,00 |
| 10.06.2025 | 55,62 | 55,62 | 54,93 | 55,33 | -0,56% | 989.495,00 |
| 09.06.2025 | 55,82 | 55,97 | 55,59 | 55,64 | -0,32% | 1.031.575,00 |
| 06.06.2025 | 55,94 | 56,22 | 55,34 | 55,82 | 0,13% | 742.256,00 |
| 05.06.2025 | 55,95 | 56,15 | 55,64 | 55,75 | -0,14% | 872.856,00 |
| 04.06.2025 | 56,08 | 56,23 | 55,79 | 55,83 | -0,39% | 1.222.566,00 |
| 03.06.2025 | 56,83 | 56,85 | 55,95 | 56,05 | -1,65% | 1.535.196,00 |
| 02.06.2025 | 56,83 | 57,18 | 56,31 | 56,99 | -0,23% | 1.273.329,00 |
| 30.05.2025 | 56,51 | 57,28 | 56,33 | 57,12 | 1,10% | 2.143.925,00 |
| 29.05.2025 | 57,00 | 57,28 | 55,79 | 56,50 | 1,91% | 2.603.816,00 |
| 28.05.2025 | 55,66 | 55,66 | 55,17 | 55,44 | -0,02% | 1.018.627,00 |
| 27.05.2025 | 55,88 | 55,91 | 55,27 | 55,45 | 0,07% | 1.992.293,00 |
| 23.05.2025 | 54,53 | 55,45 | 54,42 | 55,41 | 0,95% | 924.581,00 |
| 22.05.2025 | 54,92 | 55,02 | 54,47 | 54,89 | 0,18% | 1.443.613,00 |
| 21.05.2025 | 55,20 | 55,31 | 54,73 | 54,79 | -1,05% | 1.244.625,00 |
| 20.05.2025 | 55,04 | 55,41 | 54,77 | 55,37 | 0,20% | 1.204.549,00 |
| 19.05.2025 | 55,84 | 55,92 | 55,08 | 55,26 | -1,23% | 2.162.788,00 |
| 16.05.2025 | 55,76 | 56,01 | 55,37 | 55,95 | 0,72% | 1.108.805,00 |
| 15.05.2025 | 54,89 | 55,59 | 54,83 | 55,55 | 0,93% | 1.187.667,00 |
| 14.05.2025 | 54,47 | 55,12 | 54,46 | 55,04 | 0,64% | 1.088.351,00 |
| 13.05.2025 | 53,96 | 54,92 | 53,96 | 54,69 | 0,83% | 1.320.365,00 |
| 12.05.2025 | 54,33 | 54,73 | 53,55 | 54,24 | 1,19% | 1.793.543,00 |
| 09.05.2025 | 52,85 | 53,81 | 52,56 | 53,60 | 1,88% | 1.849.343,00 |
| 08.05.2025 | 53,17 | 53,17 | 52,27 | 52,61 | -0,06% | 1.662.780,00 |
| 07.05.2025 | 51,97 | 53,35 | 51,31 | 52,64 | -0,04% | 3.226.555,00 |
| 06.05.2025 | 52,22 | 52,91 | 52,03 | 52,66 | 0,75% | 3.124.451,00 |
| 05.05.2025 | 51,99 | 52,55 | 51,71 | 52,27 | -0,08% | 2.331.428,00 |
| 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 |