55,176$
0,43%
Echtzeit-Aktienkurs New York Times Co.
Bid:
Ask:
Aktienkurse zur New York Times Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 54,53 | 55,12 | 54,10 | 54,94 | -0,05% | 1.446.366,00 |
| 13.10.2025 | 54,76 | 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 | 55,15 | 55,35 | 54,69 | 55,31 | 0,07% | 1.043.999,00 |
| 08.10.2025 | 55,25 | 55,48 | 54,99 | 55,27 | 0,42% | 1.140.660,00 |
| 07.10.2025 | 55,57 | 55,93 | 54,96 | 55,04 | -0,94% | 1.190.351,00 |
| 06.10.2025 | 55,77 | 55,77 | 54,51 | 55,56 | -0,07% | 1.335.421,00 |
| 02.10.2025 | 55,47 | 55,80 | 54,92 | 55,60 | -0,14% | 1.143.619,00 |
| 01.10.2025 | 57,27 | 57,30 | 55,66 | 55,68 | -3,00% | 1.558.209,00 |
| 30.09.2025 | 57,53 | 57,76 | 56,80 | 57,40 | 0,07% | 2.397.644,00 |
| 29.09.2025 | 58,42 | 58,43 | 57,33 | 57,36 | -1,43% | 1.196.525,00 |
| 26.09.2025 | 57,94 | 58,33 | 57,75 | 58,19 | 0,66% | 1.000.149,00 |
| 25.09.2025 | 57,20 | 57,98 | 57,13 | 57,81 | 0,73% | 1.007.843,00 |
| 24.09.2025 | 58,00 | 58,47 | 57,26 | 57,39 | -0,97% | 1.915.157,00 |
| 23.09.2025 | 57,94 | 58,21 | 57,79 | 57,95 | 0,33% | 1.467.892,00 |
| 22.09.2025 | 58,25 | 58,78 | 57,74 | 57,76 | -1,11% | 1.668.767,00 |
| 19.09.2025 | 58,21 | 59,08 | 58,15 | 58,41 | -0,12% | 3.517.305,00 |
| 18.09.2025 | 58,25 | 58,60 | 57,91 | 58,48 | 0,00% | 1.629.364,00 |
| 17.09.2025 | 58,34 | 59,05 | 58,15 | 58,48 | 0,29% | 1.031.374,00 |
| 16.09.2025 | 58,24 | 58,62 | 57,16 | 58,31 | -1,57% | 2.074.736,00 |
| 15.09.2025 | 58,77 | 59,52 | 58,51 | 59,24 | 0,53% | 1.047.948,00 |
| 12.09.2025 | 58,77 | 58,95 | 58,06 | 58,93 | 0,67% | 1.372.577,00 |
| 11.09.2025 | 57,43 | 58,66 | 57,43 | 58,54 | 1,68% | 1.357.660,00 |
| 10.09.2025 | 58,14 | 58,19 | 57,13 | 57,57 | -1,15% | 1.221.254,00 |
| 09.09.2025 | 58,81 | 58,98 | 57,85 | 58,24 | -1,00% | 1.219.652,00 |
| 08.09.2025 | 58,80 | 59,11 | 58,22 | 58,83 | -0,27% | 1.431.265,00 |
| 05.09.2025 | 59,18 | 59,50 | 58,73 | 58,99 | -0,34% | 802.837,00 |
| 04.09.2025 | 59,04 | 59,55 | 58,89 | 59,19 | 0,61% | 1.233.451,00 |
| 03.09.2025 | 58,83 | 58,92 | 57,80 | 58,83 | -0,51% | 2.412.012,00 |
| 02.09.2025 | 59,53 | 59,53 | 58,45 | 59,13 | -1,19% | 1.629.536,00 |
| 29.08.2025 | 59,94 | 60,04 | 59,50 | 59,84 | 0,17% | 1.582.854,00 |
| 28.08.2025 | 60,03 | 60,04 | 59,32 | 59,74 | -0,15% | 1.270.041,00 |
| 27.08.2025 | 59,63 | 60,04 | 59,47 | 59,83 | 0,64% | 1.033.921,00 |
| 26.08.2025 | 59,58 | 60,30 | 59,31 | 59,45 | -0,18% | 1.298.237,00 |
| 25.08.2025 | 60,04 | 60,09 | 59,39 | 59,56 | -0,38% | 1.353.372,00 |
| 22.08.2025 | 59,63 | 60,46 | 59,63 | 59,79 | 0,23% | 1.411.033,00 |
| 21.08.2025 | 59,56 | 59,85 | 59,23 | 59,65 | -0,43% | 1.415.132,00 |
| 20.08.2025 | 60,12 | 60,12 | 59,37 | 59,91 | 0,37% | 1.557.502,00 |
| 19.08.2025 | 59,40 | 59,75 | 59,17 | 59,69 | 0,69% | 1.258.571,00 |
| 18.08.2025 | 60,16 | 60,24 | 59,16 | 59,28 | -1,46% | 2.001.838,00 |
| 15.08.2025 | 60,09 | 60,65 | 59,90 | 60,16 | 0,05% | 1.649.764,00 |
| 14.08.2025 | 60,20 | 60,67 | 59,85 | 60,13 | -0,81% | 1.455.759,00 |
| 13.08.2025 | 58,16 | 61,12 | 57,99 | 60,62 | 4,50% | 2.769.024,00 |
| 12.08.2025 | 57,74 | 58,25 | 57,06 | 58,01 | 0,69% | 1.598.679,00 |
| 11.08.2025 | 57,80 | 58,31 | 57,12 | 57,61 | 0,21% | 2.279.308,00 |
| 08.08.2025 | 58,32 | 58,81 | 57,40 | 57,49 | -1,20% | 2.359.150,00 |
| 07.08.2025 | 62,23 | 62,24 | 57,51 | 58,19 | -6,07% | 4.174.828,00 |
| 06.08.2025 | 57,25 | 62,15 | 56,86 | 61,95 | 15,54% | 6.976.503,00 |
| 05.08.2025 | 53,73 | 54,18 | 53,48 | 53,62 | -0,24% | 3.568.627,00 |
| 04.08.2025 | 52,74 | 53,89 | 52,43 | 53,75 | 2,79% | 2.326.698,00 |
| 01.08.2025 | 51,88 | 52,30 | 51,56 | 52,29 | 0,77% | 1.987.573,00 |
| 31.07.2025 | 51,20 | 52,26 | 51,03 | 51,89 | 0,89% | 1.905.386,00 |
| 30.07.2025 | 52,39 | 52,85 | 51,28 | 51,43 | -1,10% | 1.951.317,00 |
| 29.07.2025 | 52,18 | 52,44 | 51,71 | 52,00 | -0,08% | 1.331.024,00 |
| 28.07.2025 | 52,62 | 52,72 | 51,90 | 52,04 | -1,10% | 2.065.973,00 |
| 25.07.2025 | 52,54 | 52,79 | 52,29 | 52,62 | -0,44% | 1.336.843,00 |
| 24.07.2025 | 52,79 | 52,88 | 52,21 | 52,85 | 0,08% | 2.390.516,00 |
| 23.07.2025 | 53,38 | 53,56 | 52,60 | 52,81 | -1,20% | 1.576.149,00 |
| 22.07.2025 | 53,40 | 54,05 | 53,21 | 53,45 | 0,34% | 1.538.859,00 |
| 21.07.2025 | 53,13 | 53,64 | 52,68 | 53,27 | -0,06% | 2.749.327,00 |
| 18.07.2025 | 53,92 | 54,08 | 53,26 | 53,30 | -1,02% | 2.168.816,00 |
| 17.07.2025 | 53,77 | 54,28 | 52,87 | 53,85 | -0,04% | 2.614.394,00 |
| 16.07.2025 | 54,52 | 54,74 | 53,54 | 53,87 | -0,92% | 2.188.370,00 |
| 15.07.2025 | 56,23 | 56,35 | 54,34 | 54,37 | -3,22% | 1.639.627,00 |
| 14.07.2025 | 55,79 | 56,30 | 55,76 | 56,18 | 0,39% | 1.082.293,00 |
| 11.07.2025 | 56,28 | 56,39 | 55,79 | 55,96 | -0,74% | 1.165.693,00 |
| 10.07.2025 | 56,03 | 56,61 | 55,80 | 56,38 | 0,97% | 1.163.336,00 |
| 09.07.2025 | 55,81 | 56,50 | 55,72 | 55,84 | -1,01% | 1.571.293,00 |
| 08.07.2025 | 56,50 | 56,96 | 56,20 | 56,41 | -0,16% | 1.830.169,00 |
| 07.07.2025 | 56,73 | 57,31 | 56,00 | 56,50 | -1,09% | 1.698.819,00 |
| 03.07.2025 | 56,34 | 57,34 | 56,24 | 57,12 | 1,03% | 739.674,00 |
| 02.07.2025 | 56,62 | 57,00 | 56,30 | 56,54 | 0,30% | 1.933.590,00 |
| 01.07.2025 | 55,93 | 56,68 | 55,86 | 56,37 | 0,70% | 1.451.044,00 |
| 30.06.2025 | 55,61 | 56,19 | 55,34 | 55,98 | 0,67% | 1.397.635,00 |
| 27.06.2025 | 56,00 | 56,00 | 54,87 | 55,61 | -0,47% | 2.364.795,00 |
| 26.06.2025 | 55,11 | 55,90 | 55,11 | 55,87 | 1,05% | 1.235.688,00 |
| 25.06.2025 | 54,51 | 55,42 | 54,48 | 55,29 | 0,97% | 1.157.788,00 |
| 24.06.2025 | 54,78 | 55,08 | 54,29 | 54,76 | 0,07% | 1.941.384,00 |
| 23.06.2025 | 54,52 | 54,79 | 54,07 | 54,72 | 0,42% | 1.131.405,00 |
| 20.06.2025 | 54,24 | 55,06 | 54,14 | 54,49 | 0,81% | 1.764.455,00 |
| 18.06.2025 | 53,88 | 54,43 | 53,66 | 54,05 | 0,46% | 1.758.759,00 |
| 17.06.2025 | 55,78 | 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 |