27,382$
0,45%
Echtzeit-Aktienkurs News Corp. Class A
Bid:
Ask:
Aktienkurse zur News Corp. Class A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 27,21 | 27,43 | 27,05 | 27,32 | 0,26% | 2.326.668,00 |
| 31.10.2024 | 27,25 | 27,38 | 27,10 | 27,25 | -0,11% | 3.614.977,00 |
| 30.10.2024 | 27,30 | 27,74 | 27,26 | 27,28 | -0,18% | 1.967.945,00 |
| 29.10.2024 | 26,51 | 27,38 | 26,43 | 27,33 | 3,09% | 2.787.244,00 |
| 28.10.2024 | 26,22 | 26,63 | 26,03 | 26,51 | 2,00% | 3.403.086,00 |
| 25.10.2024 | 25,99 | 26,20 | 25,94 | 25,99 | 0,15% | 1.479.341,00 |
| 24.10.2024 | 25,90 | 26,06 | 25,80 | 25,95 | 0,27% | 1.576.966,00 |
| 23.10.2024 | 26,11 | 26,20 | 25,79 | 25,88 | -0,88% | 1.733.284,00 |
| 22.10.2024 | 26,28 | 26,43 | 25,99 | 26,11 | -0,84% | 1.902.056,00 |
| 21.10.2024 | 26,27 | 26,59 | 26,27 | 26,33 | 0,00% | 1.261.358,00 |
| 18.10.2024 | 26,49 | 26,51 | 26,29 | 26,33 | -0,42% | 2.255.001,00 |
| 17.10.2024 | 26,42 | 26,58 | 26,26 | 26,44 | 0,27% | 1.364.235,00 |
| 16.10.2024 | 26,55 | 26,62 | 26,36 | 26,37 | -0,38% | 1.692.754,00 |
| 15.10.2024 | 26,18 | 26,74 | 26,05 | 26,47 | 1,65% | 2.688.135,00 |
| 14.10.2024 | 25,99 | 26,11 | 25,78 | 26,04 | 0,42% | 1.494.356,00 |
| 11.10.2024 | 25,66 | 26,12 | 25,66 | 25,93 | 0,95% | 1.859.516,00 |
| 10.10.2024 | 26,24 | 26,32 | 25,66 | 25,69 | -2,26% | 2.039.093,00 |
| 09.10.2024 | 25,94 | 26,44 | 25,93 | 26,28 | 1,43% | 2.105.462,00 |
| 08.10.2024 | 26,05 | 26,08 | 25,55 | 25,91 | -0,33% | 2.675.819,00 |
| 07.10.2024 | 26,00 | 26,17 | 25,94 | 26,00 | -0,55% | 1.648.424,00 |
| 04.10.2024 | 26,23 | 26,45 | 26,00 | 26,14 | 0,46% | 1.128.026,00 |
| 03.10.2024 | 26,07 | 26,18 | 25,89 | 26,02 | -0,65% | 1.571.938,00 |
| 02.10.2024 | 26,07 | 26,49 | 26,07 | 26,19 | -0,87% | 1.285.403,00 |
| 01.10.2024 | 26,61 | 26,73 | 26,16 | 26,42 | -0,79% | 2.631.555,00 |
| 30.09.2024 | 26,51 | 26,72 | 26,29 | 26,63 | 0,49% | 3.560.929,00 |
| 27.09.2024 | 26,57 | 26,77 | 26,42 | 26,50 | 0,45% | 1.488.720,00 |
| 26.09.2024 | 26,44 | 26,54 | 26,29 | 26,38 | 0,50% | 1.650.102,00 |
| 25.09.2024 | 26,69 | 26,76 | 26,21 | 26,25 | -1,72% | 1.623.686,00 |
| 24.09.2024 | 26,49 | 26,71 | 26,44 | 26,71 | 0,83% | 1.425.123,00 |
| 23.09.2024 | 26,32 | 26,57 | 26,23 | 26,49 | 0,57% | 2.016.889,00 |
| 20.09.2024 | 26,53 | 26,60 | 26,04 | 26,34 | -0,72% | 7.065.685,00 |
| 19.09.2024 | 26,87 | 26,96 | 26,52 | 26,53 | 0,32% | 1.803.673,00 |
| 18.09.2024 | 26,38 | 26,87 | 26,34 | 26,45 | 0,40% | 2.442.754,00 |
| 17.09.2024 | 26,20 | 26,60 | 26,10 | 26,34 | 0,96% | 2.374.354,00 |
| 16.09.2024 | 26,14 | 26,18 | 25,88 | 26,09 | -0,19% | 2.392.957,00 |
| 13.09.2024 | 26,10 | 26,26 | 26,05 | 26,14 | 0,69% | 2.025.002,00 |
| 12.09.2024 | 25,91 | 26,05 | 25,74 | 25,96 | 0,12% | 2.373.543,00 |
| 11.09.2024 | 26,24 | 26,29 | 25,72 | 25,93 | -1,71% | 2.311.937,00 |
| 10.09.2024 | 26,72 | 26,78 | 26,10 | 26,38 | -0,86% | 3.489.394,00 |
| 09.09.2024 | 26,63 | 26,82 | 26,55 | 26,61 | 0,15% | 2.069.287,00 |
| 06.09.2024 | 27,00 | 27,18 | 26,46 | 26,57 | -1,32% | 2.962.317,00 |
| 05.09.2024 | 27,17 | 27,23 | 26,66 | 26,93 | -0,79% | 2.248.529,00 |
| 04.09.2024 | 26,93 | 27,60 | 26,89 | 27,14 | 0,63% | 2.653.910,00 |
| 03.09.2024 | 28,08 | 28,19 | 26,82 | 26,97 | -4,80% | 4.278.881,00 |
| 30.08.2024 | 27,97 | 28,36 | 27,95 | 28,33 | 1,72% | 2.306.296,00 |
| 29.08.2024 | 28,11 | 28,29 | 27,72 | 27,85 | -0,82% | 2.895.083,00 |
| 28.08.2024 | 27,98 | 28,48 | 27,97 | 28,08 | 0,36% | 1.355.740,00 |
| 27.08.2024 | 28,02 | 28,14 | 27,78 | 27,98 | -0,18% | 1.304.462,00 |
| 26.08.2024 | 28,21 | 28,46 | 27,99 | 28,03 | -0,39% | 1.193.105,00 |
| 23.08.2024 | 28,08 | 28,27 | 27,93 | 28,14 | 1,08% | 1.350.331,00 |
| 22.08.2024 | 27,92 | 27,93 | 27,69 | 27,84 | 0,25% | 1.735.809,00 |
| 21.08.2024 | 27,57 | 27,79 | 27,39 | 27,77 | 1,39% | 1.443.365,00 |
| 20.08.2024 | 27,82 | 27,93 | 27,25 | 27,39 | -1,55% | 1.964.808,00 |
| 19.08.2024 | 27,45 | 27,82 | 27,38 | 27,82 | 1,53% | 1.597.115,00 |
| 16.08.2024 | 27,45 | 27,63 | 27,35 | 27,40 | -0,65% | 2.712.265,00 |
| 15.08.2024 | 27,34 | 27,68 | 27,29 | 27,58 | 0,95% | 3.741.812,00 |
| 14.08.2024 | 27,49 | 27,60 | 27,29 | 27,32 | -0,80% | 1.640.902,00 |
| 13.08.2024 | 27,17 | 27,67 | 27,08 | 27,54 | 1,59% | 2.644.071,00 |
| 12.08.2024 | 27,63 | 27,83 | 27,06 | 27,11 | -2,27% | 2.996.975,00 |
| 09.08.2024 | 27,10 | 27,96 | 26,90 | 27,74 | 3,58% | 5.104.490,00 |
| 08.08.2024 | 26,13 | 26,94 | 26,00 | 26,78 | 2,92% | 4.232.541,00 |
| 07.08.2024 | 26,42 | 26,48 | 25,92 | 26,02 | -0,12% | 4.195.332,00 |
| 06.08.2024 | 25,53 | 26,16 | 25,41 | 26,05 | 2,52% | 5.465.482,00 |
| 05.08.2024 | 25,95 | 25,95 | 25,14 | 25,41 | -3,38% | 3.575.732,00 |
| 02.08.2024 | 26,76 | 26,97 | 25,99 | 26,30 | -3,20% | 3.073.722,00 |
| 01.08.2024 | 27,73 | 27,81 | 26,95 | 27,17 | -1,42% | 2.663.740,00 |
| 31.07.2024 | 27,66 | 27,75 | 27,47 | 27,56 | 0,51% | 3.497.392,00 |
| 30.07.2024 | 27,80 | 27,83 | 27,26 | 27,42 | -0,98% | 2.344.976,00 |
| 29.07.2024 | 27,70 | 27,80 | 27,55 | 27,69 | 0,73% | 1.628.241,00 |
| 26.07.2024 | 27,34 | 27,64 | 27,05 | 27,49 | 1,25% | 2.204.904,00 |
| 25.07.2024 | 27,44 | 27,65 | 27,15 | 27,15 | -0,59% | 2.145.521,00 |
| 24.07.2024 | 28,03 | 28,03 | 27,29 | 27,31 | -2,81% | 1.793.798,00 |
| 23.07.2024 | 27,69 | 28,20 | 27,58 | 28,10 | 1,33% | 2.269.546,00 |
| 22.07.2024 | 27,50 | 27,87 | 27,21 | 27,73 | 1,32% | 2.333.604,00 |
| 19.07.2024 | 27,77 | 27,85 | 27,25 | 27,37 | -1,48% | 3.194.861,00 |
| 18.07.2024 | 28,02 | 28,13 | 27,68 | 27,78 | -0,75% | 2.286.800,00 |
| 17.07.2024 | 28,38 | 28,49 | 27,87 | 27,99 | -1,58% | 3.877.780,00 |
| 16.07.2024 | 27,80 | 28,62 | 27,75 | 28,44 | 2,67% | 4.387.917,00 |
| 15.07.2024 | 27,74 | 27,93 | 27,53 | 27,70 | -0,14% | 2.502.064,00 |
| 12.07.2024 | 27,92 | 28,09 | 27,70 | 27,74 | -0,36% | 3.380.417,00 |
| 11.07.2024 | 27,95 | 28,03 | 27,81 | 27,84 | 0,18% | 2.112.467,00 |
| 10.07.2024 | 27,83 | 27,90 | 27,63 | 27,79 | 0,25% | 1.674.383,00 |
| 09.07.2024 | 27,21 | 27,88 | 27,07 | 27,72 | 1,72% | 3.186.710,00 |
| 08.07.2024 | 27,65 | 27,77 | 27,17 | 27,25 | -0,84% | 2.556.125,00 |
| 05.07.2024 | 27,61 | 27,65 | 27,39 | 27,48 | -0,65% | 1.772.547,00 |
| 03.07.2024 | 27,66 | 27,83 | 27,61 | 27,66 | 0,11% | 1.063.313,00 |
| 02.07.2024 | 27,16 | 27,65 | 27,09 | 27,63 | 1,25% | 2.368.151,00 |
| 01.07.2024 | 27,56 | 27,86 | 27,28 | 27,29 | -1,02% | 2.042.877,00 |
| 28.06.2024 | 27,66 | 27,94 | 27,41 | 27,57 | -0,43% | 4.829.023,00 |
| 27.06.2024 | 27,88 | 27,92 | 27,63 | 27,69 | -0,63% | 2.004.116,00 |
| 26.06.2024 | 27,87 | 27,99 | 27,68 | 27,87 | -0,02% | 1.780.894,00 |
| 25.06.2024 | 27,52 | 27,89 | 27,36 | 27,87 | 1,31% | 2.438.929,00 |
| 24.06.2024 | 26,96 | 27,53 | 26,92 | 27,51 | 2,46% | 2.594.041,00 |
| 21.06.2024 | 26,96 | 27,13 | 26,60 | 26,85 | -0,19% | 8.483.724,00 |
| 20.06.2024 | 26,92 | 27,22 | 26,84 | 26,90 | -0,41% | 1.901.340,00 |
| 18.06.2024 | 26,80 | 27,12 | 26,60 | 27,01 | 0,56% | 1.988.930,00 |
| 17.06.2024 | 27,08 | 27,08 | 26,74 | 26,86 | -0,81% | 1.780.542,00 |
| 14.06.2024 | 27,02 | 27,16 | 26,78 | 27,08 | -0,40% | 2.442.679,00 |
| 13.06.2024 | 27,45 | 27,45 | 27,00 | 27,19 | -1,31% | 1.235.412,00 |
| 12.06.2024 | 27,67 | 27,74 | 27,42 | 27,55 | 0,73% | 1.338.634,00 |