47,037$
-0,07%
Echtzeit-Aktienkurs New York Times Co.
Bid:
Ask:
Aktienkurse zur New York Times Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 47,85 | 48,30 | 47,71 | 47,88 | 0,29% | 2.456.472,00 |
| 26.02.2025 | 48,00 | 48,82 | 47,56 | 47,74 | -0,29% | 1.781.689,00 |
| 25.02.2025 | 47,92 | 48,22 | 47,55 | 47,88 | -0,33% | 1.727.357,00 |
| 24.02.2025 | 48,23 | 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 | 49,31 | 49,44 | 48,22 | 48,76 | -1,32% | 1.512.461,00 |
| 19.02.2025 | 49,41 | 49,74 | 49,02 | 49,41 | 0,45% | 2.154.979,00 |
| 18.02.2025 | 49,91 | 50,20 | 48,66 | 49,19 | -1,38% | 1.489.824,00 |
| 17.02.2025 | 49,87 | 49,90 | 49,79 | 49,88 | 0,26% | - |
| 14.02.2025 | 50,90 | 50,90 | 49,49 | 49,75 | -1,97% | 2.064.697,00 |
| 13.02.2025 | 50,43 | 50,77 | 50,16 | 50,75 | 0,69% | 1.445.069,00 |
| 12.02.2025 | 49,35 | 50,41 | 49,10 | 50,40 | 1,69% | 1.678.415,00 |
| 11.02.2025 | 48,68 | 49,64 | 48,68 | 49,56 | 0,61% | 1.679.753,00 |
| 10.02.2025 | 48,90 | 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 | 49,47 | 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 | 54,80 | 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 | 54,00 | 54,55 | 53,63 | 54,07 | 0,19% | 1.255.500,00 |
| 29.01.2025 | 54,32 | 54,80 | 53,85 | 53,97 | -0,53% | 1.110.802,00 |
| 28.01.2025 | 54,01 | 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 | 52,93 | 53,55 | 52,78 | 53,50 | 0,94% | 1.393.441,00 |
| 22.01.2025 | 52,89 | 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 | 52,18 | 52,35 | 51,84 | 51,92 | -0,35% | 1.382.468,00 |
| 15.01.2025 | 52,07 | 52,70 | 51,82 | 52,10 | 0,95% | 1.852.856,00 |
| 14.01.2025 | 51,15 | 51,86 | 51,01 | 51,61 | 1,37% | 1.045.921,00 |
| 13.01.2025 | 50,53 | 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 | 52,88 | 53,21 | 52,02 | 52,16 | -0,97% | 1.475.250,00 |
| 06.01.2025 | 52,93 | 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 | 53,54 | 54,24 | 53,21 | 53,27 | 0,32% | 1.222.917,00 |
| 18.12.2024 | 54,88 | 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 | 54,99 | 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 | 55,25 | 55,45 | 54,57 | 55,31 | 0,25% | 1.112.181,00 |
| 11.12.2024 | 55,28 | 55,66 | 54,86 | 55,17 | -0,02% | 1.443.754,00 |
| 10.12.2024 | 56,62 | 56,99 | 55,11 | 55,18 | -2,85% | 1.260.430,00 |
| 09.12.2024 | 56,44 | 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 |
| 05.12.2024 | 54,61 | 55,20 | 54,46 | 54,81 | 0,38% | 889.669,00 |
| 04.12.2024 | 53,90 | 54,62 | 53,36 | 54,60 | 1,22% | 1.388.875,00 |
| 03.12.2024 | 54,15 | 54,55 | 53,57 | 53,94 | -0,44% | 2.138.771,00 |
| 02.12.2024 | 54,13 | 54,48 | 53,63 | 54,18 | -0,15% | 1.201.704,00 |
| 29.11.2024 | 54,28 | 54,74 | 54,10 | 54,26 | -0,22% | 696.539,00 |
| 27.11.2024 | 54,91 | 55,31 | 53,83 | 54,38 | -0,51% | 1.001.072,00 |
| 26.11.2024 | 54,99 | 55,46 | 54,57 | 54,66 | -0,74% | 1.534.152,00 |
| 25.11.2024 | 54,43 | 55,21 | 54,35 | 55,07 | 1,68% | 1.754.075,00 |
| 22.11.2024 | 53,37 | 54,41 | 53,21 | 54,16 | 1,71% | 2.490.846,00 |
| 21.11.2024 | 52,15 | 53,35 | 51,90 | 53,25 | 2,38% | 1.673.667,00 |
| 20.11.2024 | 52,20 | 52,29 | 51,59 | 52,01 | -0,19% | 1.476.378,00 |
| 19.11.2024 | 52,03 | 52,39 | 51,84 | 52,11 | -0,78% | 1.240.250,00 |
| 18.11.2024 | 52,47 | 53,07 | 52,27 | 52,52 | 0,11% | 1.193.121,00 |
| 15.11.2024 | 54,08 | 54,18 | 52,44 | 52,46 | -3,25% | 1.492.826,00 |
| 14.11.2024 | 54,62 | 55,04 | 54,17 | 54,22 | -0,55% | 1.227.916,00 |
| 13.11.2024 | 55,26 | 55,26 | 54,35 | 54,52 | -1,20% | 1.174.640,00 |
| 12.11.2024 | 54,69 | 55,40 | 54,61 | 55,18 | 0,56% | 1.151.332,00 |
| 11.11.2024 | 56,55 | 56,56 | 54,14 | 54,87 | -2,51% | 1.139.835,00 |
| 08.11.2024 | 55,62 | 56,68 | 55,37 | 56,28 | 0,86% | 1.310.521,00 |
| 07.11.2024 | 55,94 | 56,18 | 55,10 | 55,80 | -0,25% | 1.842.003,00 |
| 06.11.2024 | 54,80 | 56,12 | 54,46 | 55,94 | 5,05% | 1.941.404,00 |
| 05.11.2024 | 53,04 | 53,89 | 52,66 | 53,25 | 1,53% | 1.820.962,00 |
| 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 |