71,495$
-1,66%
Echtzeit-Aktienkurs New York Times Co
Bid:
Ask:
Aktienkurse zur New York Times Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 73,00 | 73,00 | 71,42 | 71,46 | -1,71% | 1.021.670,00 |
| 11.11.2026 | 72,32 | 72,80 | 71,22 | 72,70 | 0,17% | 1.651.249,00 |
| 10.11.2026 | 71,68 | 72,82 | 70,42 | 72,58 | 0,57% | 1.559.183,00 |
| 09.11.2026 | 68,64 | 72,25 | 67,86 | 72,17 | 5,57% | 2.647.114,00 |
| 06.11.2026 | 65,09 | 68,52 | 65,09 | 68,36 | 4,25% | 3.227.203,00 |
| 05.11.2026 | 66,26 | 68,09 | 64,97 | 65,57 | -1,40% | 3.539.435,00 |
| 04.11.2026 | 69,18 | 70,62 | 64,53 | 66,50 | -0,92% | 7.457.833,00 |
| 03.11.2026 | 69,53 | 69,97 | 67,01 | 67,12 | -4,06% | 6.339.377,00 |
| 02.11.2026 | 70,45 | 71,30 | 69,40 | 69,96 | -0,30% | 1.799.282,00 |
| 30.10.2026 | 70,05 | 70,65 | 69,62 | 70,17 | 1,08% | 2.851.507,00 |
| 29.10.2026 | 69,72 | 70,03 | 68,95 | 69,42 | 0,35% | 1.586.231,00 |
| 28.10.2026 | 69,55 | 69,99 | 68,72 | 69,18 | -0,90% | 1.827.186,00 |
| 27.10.2026 | 70,30 | 70,53 | 69,43 | 69,81 | -1,20% | 2.062.437,00 |
| 26.10.2026 | 69,66 | 71,51 | 68,89 | 70,66 | 1,55% | 2.489.659,00 |
| 23.10.2026 | 69,20 | 69,98 | 68,75 | 69,58 | 0,23% | 1.179.663,00 |
| 22.10.2026 | 69,11 | 69,72 | 68,72 | 69,42 | 0,81% | 1.994.718,00 |
| 21.10.2026 | 69,56 | 69,79 | 68,46 | 68,86 | -1,01% | 1.789.871,00 |
| 20.10.2026 | 68,77 | 69,95 | 68,77 | 69,56 | 2,19% | 1.326.140,00 |
| 19.10.2026 | 67,20 | 68,36 | 67,20 | 68,07 | 0,43% | 1.569.030,00 |
| 16.10.2026 | 69,44 | 69,81 | 67,62 | 67,78 | -1,68% | 1.869.353,00 |
| 15.10.2026 | 67,87 | 69,42 | 67,56 | 68,94 | 2,67% | 1.950.240,00 |
| 14.10.2026 | 66,72 | 67,29 | 66,42 | 67,15 | 0,40% | 1.006.388,00 |
| 13.10.2026 | 66,49 | 67,94 | 66,49 | 66,88 | 1,21% | 2.035.736,00 |
| 12.10.2026 | 66,85 | 67,61 | 65,89 | 66,08 | -0,36% | 1.714.987,00 |
| 09.10.2026 | 66,62 | 66,96 | 65,35 | 66,32 | -0,42% | 1.882.391,00 |
| 08.10.2026 | 65,57 | 66,68 | 65,39 | 66,60 | 2,62% | 2.096.592,00 |
| 07.10.2026 | 63,84 | 64,94 | 63,22 | 64,90 | 1,30% | 1.999.188,00 |
| 06.10.2026 | 64,25 | 64,52 | 63,21 | 64,07 | 0,11% | 1.602.243,00 |
| 05.10.2026 | 62,61 | 64,43 | 62,01 | 64,00 | 2,07% | 2.117.886,00 |
| 02.10.2026 | 62,75 | 63,51 | 58,95 | 62,70 | -1,59% | 5.035.623,00 |
| 01.10.2026 | 63,96 | 63,98 | 62,96 | 63,71 | 0,02% | 1.603.166,00 |
| 30.09.2026 | 62,35 | 64,52 | 62,10 | 63,70 | 2,21% | 2.637.882,00 |
| 29.09.2026 | 64,12 | 64,38 | 61,74 | 62,32 | -2,88% | 3.255.311,00 |
| 28.09.2026 | 63,78 | 64,80 | 62,50 | 64,17 | 0,53% | 3.073.311,00 |
| 25.09.2026 | 62,73 | 64,91 | 62,50 | 63,83 | 1,24% | 3.630.932,00 |
| 24.09.2026 | 62,75 | 63,90 | 61,88 | 63,05 | 1,87% | 4.981.186,00 |
| 23.09.2026 | 65,00 | 65,25 | 61,80 | 61,89 | -5,44% | 6.705.046,00 |
| 22.09.2026 | 70,32 | 70,67 | 63,48 | 65,45 | -7,20% | 8.351.765,00 |
| 21.09.2026 | 70,52 | 70,78 | 69,38 | 70,53 | 0,46% | 2.986.577,00 |
| 18.09.2026 | 69,75 | 70,63 | 69,24 | 70,21 | 0,39% | 7.935.243,00 |
| 17.09.2026 | 72,42 | 72,42 | 69,67 | 69,94 | -3,41% | 3.271.434,00 |
| 16.09.2026 | 71,39 | 73,37 | 71,15 | 72,41 | 0,98% | 2.614.522,00 |
| 15.09.2026 | 71,31 | 73,45 | 70,53 | 71,71 | 1,95% | 3.074.814,00 |
| 14.09.2026 | 67,96 | 70,50 | 67,89 | 70,34 | 5,17% | 2.323.003,00 |
| 11.09.2026 | 66,80 | 67,07 | 65,75 | 66,88 | 0,47% | 1.402.113,00 |
| 10.09.2026 | 66,67 | 66,89 | 65,94 | 66,57 | -0,05% | 2.483.850,00 |
| 09.09.2026 | 67,78 | 67,90 | 65,73 | 66,60 | -2,00% | 3.707.236,00 |
| 08.09.2026 | 66,67 | 67,99 | 66,08 | 67,96 | 1,01% | 2.071.594,00 |
| 04.09.2026 | 67,06 | 68,00 | 66,39 | 67,28 | 0,33% | 2.022.473,00 |
| 03.09.2026 | 68,31 | 68,69 | 67,01 | 67,06 | -0,92% | 1.269.180,00 |
| 02.09.2026 | 67,79 | 68,53 | 67,17 | 67,68 | -0,07% | 1.711.146,00 |
| 01.09.2026 | 67,50 | 68,54 | 67,18 | 67,73 | 0,68% | 1.578.599,00 |
| 31.08.2026 | 67,92 | 68,06 | 67,14 | 67,27 | -1,31% | 2.454.107,00 |
| 28.08.2026 | 68,55 | 68,92 | 67,74 | 68,16 | 0,06% | 995.106,00 |
| 27.08.2026 | 68,06 | 68,42 | 67,31 | 68,12 | -0,44% | 1.442.193,00 |
| 26.08.2026 | 68,85 | 69,68 | 68,17 | 68,42 | -0,28% | 1.923.772,00 |
| 25.08.2026 | 67,75 | 68,77 | 67,13 | 68,61 | 1,66% | 1.753.749,00 |
| 24.08.2026 | 66,12 | 67,59 | 65,71 | 67,49 | 2,74% | 2.192.407,00 |
| 21.08.2026 | 65,67 | 66,38 | 65,31 | 65,69 | 0,60% | 1.854.692,00 |
| 20.08.2026 | 65,63 | 66,43 | 64,78 | 65,30 | -1,00% | 1.424.723,00 |
| 19.08.2026 | 65,23 | 66,62 | 65,00 | 65,96 | 1,37% | 1.463.698,00 |
| 18.08.2026 | 65,37 | 66,16 | 64,91 | 65,07 | -0,31% | 1.375.812,00 |
| 17.08.2026 | 64,69 | 65,37 | 64,09 | 65,27 | 0,74% | 1.533.674,00 |
| 14.08.2026 | 64,46 | 65,27 | 64,26 | 64,79 | 1,03% | 1.443.029,00 |
| 13.08.2026 | 64,22 | 64,71 | 63,49 | 64,13 | 0,28% | 1.767.499,00 |
| 12.08.2026 | 63,50 | 64,72 | 63,45 | 63,95 | 0,35% | 2.244.921,00 |
| 11.08.2026 | 64,90 | 65,01 | 63,15 | 63,73 | -1,65% | 1.566.255,00 |
| 10.08.2026 | 63,70 | 65,13 | 63,70 | 64,80 | 1,98% | 2.463.535,00 |
| 07.08.2026 | 64,60 | 64,99 | 63,24 | 63,54 | -1,90% | 3.498.994,00 |
| 06.08.2026 | 64,75 | 66,36 | 64,33 | 64,77 | -1,08% | 4.386.617,00 |
| 05.08.2026 | 70,22 | 71,07 | 63,05 | 65,48 | -13,40% | 8.651.509,00 |
| 04.08.2026 | 75,58 | 77,38 | 73,78 | 75,61 | 0,23% | 3.243.917,00 |
| 03.08.2026 | 73,89 | 76,69 | 73,89 | 75,44 | 0,73% | 1.815.464,00 |
| 31.07.2026 | 74,68 | 75,40 | 74,46 | 74,89 | -1,24% | 1.805.885,00 |
| 30.07.2026 | 76,00 | 76,74 | 74,04 | 75,83 | -2,39% | 1.682.293,00 |
| 29.07.2026 | 75,32 | 78,04 | 74,99 | 77,69 | 3,34% | 2.202.578,00 |
| 28.07.2026 | 73,21 | 75,45 | 73,03 | 75,18 | 3,88% | 1.337.619,00 |
| 27.07.2026 | 72,41 | 73,73 | 72,11 | 72,37 | 1,00% | 1.327.699,00 |
| 24.07.2026 | 70,76 | 72,33 | 70,28 | 71,65 | 2,11% | 1.917.568,00 |
| 23.07.2026 | 72,27 | 72,73 | 70,08 | 70,17 | -3,86% | 1.506.240,00 |
| 22.07.2026 | 74,66 | 74,66 | 72,63 | 72,99 | -2,28% | 1.151.802,00 |
| 21.07.2026 | 74,97 | 75,25 | 73,48 | 74,69 | -0,80% | 1.655.309,00 |
| 20.07.2026 | 76,28 | 76,73 | 75,25 | 75,29 | -0,84% | 1.286.862,00 |
| 17.07.2026 | 76,51 | 77,22 | 75,05 | 75,93 | -1,02% | 1.166.038,00 |
| 16.07.2026 | 74,42 | 76,81 | 74,41 | 76,71 | 1,98% | 1.093.553,00 |
| 15.07.2026 | 72,72 | 75,47 | 72,71 | 75,22 | 3,07% | 1.232.641,00 |
| 14.07.2026 | 74,50 | 74,52 | 72,77 | 72,98 | -2,75% | 1.378.534,00 |
| 13.07.2026 | 75,48 | 77,52 | 74,52 | 75,04 | 0,11% | 2.625.930,00 |
| 10.07.2026 | 74,97 | 75,23 | 74,46 | 74,96 | 0,89% | 1.213.330,00 |
| 09.07.2026 | 72,51 | 74,50 | 72,43 | 74,30 | 1,56% | 1.275.465,00 |
| 08.07.2026 | 73,89 | 74,02 | 73,06 | 73,16 | -0,76% | 1.127.588,00 |
| 07.07.2026 | 74,00 | 74,61 | 73,26 | 73,72 | 0,61% | 1.293.893,00 |
| 06.07.2026 | 73,61 | 73,99 | 72,36 | 73,27 | -0,79% | 1.505.051,00 |
| 02.07.2026 | 71,78 | 73,95 | 71,52 | 73,85 | 2,87% | 1.515.877,00 |
| 01.07.2026 | 70,41 | 73,45 | 70,36 | 71,79 | 2,59% | 1.862.095,00 |
| 30.06.2026 | 70,50 | 71,62 | 69,81 | 69,98 | -0,95% | 1.945.887,00 |
| 29.06.2026 | 71,10 | 71,10 | 69,52 | 70,65 | -0,32% | 2.132.847,00 |
| 26.06.2026 | 68,83 | 70,88 | 68,59 | 70,88 | 3,37% | 2.924.846,00 |
| 25.06.2026 | 71,01 | 71,57 | 68,52 | 68,57 | -3,72% | 1.778.503,00 |
| 24.06.2026 | 71,60 | 72,37 | 71,03 | 71,22 | -2,21% | 1.597.982,00 |