28,551$
-1,04%
Echtzeit-Aktienkurs News Corp. Class A
Bid:
Ask:
Aktienkurse zur News Corp. Class A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 28,94 | 28,97 | 28,39 | 28,53 | -1,11% | 3.541.143,00 |
| 20.02.2025 | 30,38 | 30,43 | 28,41 | 28,85 | -5,38% | 5.966.372,00 |
| 19.02.2025 | 30,33 | 30,69 | 30,11 | 30,49 | 0,93% | 2.737.742,00 |
| 18.02.2025 | 30,31 | 30,31 | 29,88 | 30,21 | 0,58% | 1.927.675,00 |
| 17.02.2025 | 30,15 | 30,15 | 30,01 | 30,03 | -0,58% | - |
| 14.02.2025 | 29,66 | 30,25 | 29,63 | 30,21 | 2,37% | 2.641.047,00 |
| 13.02.2025 | 29,38 | 29,58 | 29,25 | 29,51 | 0,51% | 1.933.704,00 |
| 12.02.2025 | 29,21 | 29,40 | 28,90 | 29,36 | -0,31% | 2.136.857,00 |
| 11.02.2025 | 28,66 | 29,63 | 28,66 | 29,45 | 0,93% | 2.279.023,00 |
| 10.02.2025 | 29,13 | 29,49 | 29,06 | 29,18 | 0,48% | 3.033.463,00 |
| 07.02.2025 | 28,73 | 29,11 | 28,48 | 29,04 | 1,89% | 4.432.394,00 |
| 06.02.2025 | 29,35 | 29,46 | 27,95 | 28,50 | -0,97% | 6.970.818,00 |
| 05.02.2025 | 28,55 | 28,89 | 28,31 | 28,78 | 0,91% | 4.038.843,00 |
| 04.02.2025 | 28,55 | 28,66 | 28,35 | 28,52 | 1,57% | 3.315.258,00 |
| 03.02.2025 | 27,86 | 28,24 | 27,70 | 28,08 | -0,14% | 3.030.421,00 |
| 31.01.2025 | 28,17 | 28,26 | 28,03 | 28,12 | 0,14% | 3.373.030,00 |
| 30.01.2025 | 28,43 | 28,66 | 27,96 | 28,08 | -0,43% | 2.832.545,00 |
| 29.01.2025 | 28,18 | 28,49 | 27,90 | 28,20 | 0,18% | 2.212.678,00 |
| 28.01.2025 | 28,44 | 28,44 | 28,09 | 28,15 | -1,02% | 2.562.976,00 |
| 27.01.2025 | 28,03 | 28,46 | 27,81 | 28,44 | 1,28% | 2.675.045,00 |
| 24.01.2025 | 27,87 | 28,29 | 27,84 | 28,08 | 0,75% | 1.678.751,00 |
| 23.01.2025 | 27,86 | 27,91 | 27,68 | 27,87 | 0,18% | 2.167.641,00 |
| 22.01.2025 | 27,85 | 28,09 | 27,73 | 27,82 | -0,14% | 2.209.287,00 |
| 21.01.2025 | 27,51 | 27,98 | 27,43 | 27,86 | 1,57% | 2.166.141,00 |
| 17.01.2025 | 27,77 | 27,81 | 27,41 | 27,43 | -0,25% | 2.505.964,00 |
| 16.01.2025 | 27,52 | 27,80 | 27,46 | 27,50 | -0,22% | 1.595.017,00 |
| 15.01.2025 | 27,92 | 28,01 | 27,50 | 27,56 | 0,04% | 3.935.176,00 |
| 14.01.2025 | 27,59 | 27,75 | 27,38 | 27,55 | 0,40% | 2.381.403,00 |
| 13.01.2025 | 26,95 | 27,46 | 26,78 | 27,44 | 1,70% | 2.910.819,00 |
| 10.01.2025 | 27,36 | 27,56 | 26,97 | 26,98 | -1,78% | 2.397.011,00 |
| 08.01.2025 | 27,60 | 28,05 | 27,17 | 27,47 | -0,47% | 2.669.133,00 |
| 07.01.2025 | 27,60 | 27,83 | 27,44 | 27,60 | 0,58% | 2.369.911,00 |
| 06.01.2025 | 27,54 | 27,89 | 27,34 | 27,44 | -0,40% | 2.189.498,00 |
| 03.01.2025 | 27,61 | 27,61 | 27,13 | 27,55 | 0,33% | 1.683.703,00 |
| 02.01.2025 | 27,60 | 27,80 | 27,41 | 27,46 | -0,29% | 2.101.760,00 |
| 31.12.2024 | 27,63 | 27,78 | 27,48 | 27,54 | 0,22% | 1.622.984,00 |
| 30.12.2024 | 27,58 | 27,61 | 27,12 | 27,48 | -1,12% | 1.821.547,00 |
| 27.12.2024 | 27,99 | 28,11 | 27,69 | 27,79 | -1,28% | 1.570.293,00 |
| 26.12.2024 | 28,08 | 28,16 | 27,96 | 28,15 | -0,35% | 1.351.984,00 |
| 24.12.2024 | 28,14 | 28,26 | 27,95 | 28,25 | 0,71% | 877.558,00 |
| 23.12.2024 | 27,97 | 28,27 | 27,89 | 28,05 | 0,68% | 2.025.842,00 |
| 20.12.2024 | 27,49 | 27,97 | 27,46 | 27,86 | 0,91% | 5.791.419,00 |
| 19.12.2024 | 27,72 | 28,23 | 27,60 | 27,61 | -0,25% | 1.817.448,00 |
| 18.12.2024 | 28,39 | 28,61 | 27,65 | 27,68 | -2,02% | 2.053.636,00 |
| 17.12.2024 | 28,50 | 28,72 | 28,24 | 28,25 | -1,40% | 2.155.912,00 |
| 16.12.2024 | 28,61 | 28,92 | 28,43 | 28,65 | 0,14% | 1.641.249,00 |
| 13.12.2024 | 28,88 | 28,94 | 28,56 | 28,61 | -1,28% | 1.288.218,00 |
| 12.12.2024 | 29,00 | 29,26 | 28,94 | 28,98 | -0,31% | 1.661.908,00 |
| 11.12.2024 | 29,22 | 29,38 | 28,93 | 29,07 | 0,03% | 2.939.920,00 |
| 10.12.2024 | 29,41 | 29,45 | 29,01 | 29,06 | -1,09% | 2.233.134,00 |
| 09.12.2024 | 29,34 | 29,56 | 29,26 | 29,38 | 0,10% | 1.714.077,00 |
| 06.12.2024 | 29,38 | 29,49 | 29,21 | 29,35 | -0,58% | 1.389.441,00 |
| 05.12.2024 | 29,50 | 29,85 | 29,48 | 29,52 | -0,44% | 2.404.318,00 |
| 04.12.2024 | 29,86 | 29,95 | 29,56 | 29,65 | -0,70% | 2.267.438,00 |
| 03.12.2024 | 29,57 | 29,95 | 29,38 | 29,86 | 1,39% | 2.581.978,00 |
| 02.12.2024 | 29,24 | 29,55 | 29,15 | 29,45 | 0,34% | 3.694.186,00 |
| 29.11.2024 | 28,99 | 29,47 | 28,99 | 29,35 | 1,03% | 1.508.951,00 |
| 27.11.2024 | 29,30 | 29,41 | 29,01 | 29,05 | -0,79% | 1.808.587,00 |
| 26.11.2024 | 29,37 | 29,52 | 29,19 | 29,28 | -0,61% | 1.616.778,00 |
| 25.11.2024 | 29,55 | 29,67 | 29,39 | 29,46 | -0,10% | 4.575.446,00 |
| 22.11.2024 | 29,53 | 29,90 | 29,45 | 29,49 | -0,17% | 3.412.308,00 |
| 21.11.2024 | 29,25 | 29,62 | 28,72 | 29,54 | 1,34% | 3.100.184,00 |
| 20.11.2024 | 28,82 | 29,21 | 28,73 | 29,15 | 1,22% | 3.981.525,00 |
| 19.11.2024 | 28,22 | 28,84 | 28,22 | 28,80 | 0,66% | 3.528.206,00 |
| 18.11.2024 | 28,65 | 28,88 | 28,51 | 28,61 | -0,03% | 3.044.614,00 |
| 15.11.2024 | 29,04 | 29,35 | 28,61 | 28,62 | -1,68% | 3.945.455,00 |
| 14.11.2024 | 28,66 | 29,16 | 28,54 | 29,11 | 0,87% | 3.439.878,00 |
| 13.11.2024 | 29,50 | 29,58 | 28,84 | 28,86 | -1,64% | 2.241.727,00 |
| 12.11.2024 | 29,25 | 29,51 | 29,10 | 29,34 | 0,38% | 3.800.735,00 |
| 11.11.2024 | 29,52 | 29,99 | 29,18 | 29,23 | -0,98% | 3.637.870,00 |
| 08.11.2024 | 28,86 | 30,04 | 28,52 | 29,52 | 1,23% | 4.388.274,00 |
| 07.11.2024 | 29,00 | 29,34 | 28,93 | 29,16 | 0,76% | 3.088.248,00 |
| 06.11.2024 | 28,75 | 29,13 | 28,67 | 28,94 | 3,91% | 2.234.535,00 |
| 05.11.2024 | 27,31 | 27,95 | 27,31 | 27,85 | 1,57% | 2.099.332,00 |
| 04.11.2024 | 27,55 | 27,72 | 27,32 | 27,42 | 0,37% | 2.161.258,00 |
| 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 |