57,110$
1,01%
Echtzeit-Aktienkurs New York Times Co.
Bid:
Ask:
Aktienkurse zur New York Times Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.679.772,00 |
| 01.07.2025 | 55,93 | 56,68 | 55,86 | 56,37 | 0,70% | 1.450.692,00 |
| 30.06.2025 | 55,61 | 56,19 | 55,34 | 55,98 | 0,67% | 1.397.634,00 |
| 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% | 1.157.665,00 |
| 24.06.2025 | 54,78 | 55,08 | 54,29 | 54,76 | 0,07% | 1.930.928,00 |
| 23.06.2025 | 54,52 | 54,79 | 54,07 | 54,72 | 0,42% | 1.131.387,00 |
| 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% | 2.591.981,00 |
| 16.06.2025 | 55,82 | 56,27 | 55,63 | 56,03 | 0,74% | 1.298.813,00 |
| 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% | 1.034.022,00 |
| 11.06.2025 | 55,42 | 55,80 | 55,04 | 55,73 | 0,72% | 1.477.039,00 |
| 10.06.2025 | 55,62 | 55,62 | 54,93 | 55,33 | -0,56% | 983.722,00 |
| 09.06.2025 | 55,82 | 55,97 | 55,59 | 55,64 | -0,32% | 1.026.347,00 |
| 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% | 872.471,00 |
| 04.06.2025 | 56,08 | 56,23 | 55,79 | 55,83 | -0,39% | 1.220.874,00 |
| 03.06.2025 | 56,83 | 56,85 | 55,95 | 56,05 | -1,65% | 1.535.194,00 |
| 02.06.2025 | 56,83 | 57,18 | 56,31 | 56,99 | -0,23% | 1.273.328,00 |
| 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% | 2.603.809,00 |
| 28.05.2025 | 55,66 | 55,66 | 55,17 | 55,44 | -0,02% | 1.018.599,00 |
| 27.05.2025 | 55,88 | 55,91 | 55,27 | 55,45 | 0,07% | 1.723.657,00 |
| 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% | 1.441.470,00 |
| 21.05.2025 | 55,20 | 55,31 | 54,73 | 54,79 | -1,05% | 1.244.501,00 |
| 20.05.2025 | 55,04 | 55,41 | 54,77 | 55,37 | 0,20% | 1.169.711,00 |
| 19.05.2025 | 55,84 | 55,92 | 55,08 | 55,26 | -1,23% | 2.122.552,00 |
| 16.05.2025 | 55,76 | 56,01 | 55,37 | 55,95 | 0,72% | 1.108.805,00 |
| 15.05.2025 | 54,89 | 55,59 | 54,83 | 55,55 | 0,93% | 1.050.267,00 |
| 14.05.2025 | 54,47 | 55,12 | 54,46 | 55,04 | 0,64% | 1.056.918,00 |
| 13.05.2025 | 53,96 | 54,92 | 53,96 | 54,69 | 0,83% | 1.271.129,00 |
| 12.05.2025 | 54,33 | 54,73 | 53,55 | 54,24 | 1,19% | 1.570.236,00 |
| 09.05.2025 | 52,85 | 53,81 | 52,56 | 53,60 | 1,88% | 1.849.343,00 |
| 08.05.2025 | 53,17 | 53,17 | 52,27 | 52,61 | -0,06% | 1.632.865,00 |
| 07.05.2025 | 51,97 | 53,35 | 51,31 | 52,64 | -0,04% | 3.226.495,00 |
| 06.05.2025 | 52,22 | 52,91 | 52,03 | 52,66 | 0,75% | 2.999.038,00 |
| 05.05.2025 | 51,99 | 52,55 | 51,71 | 52,27 | -0,08% | 2.222.099,00 |
| 02.05.2025 | 52,28 | 52,63 | 52,11 | 52,31 | 1,06% | 1.653.213,00 |
| 01.05.2025 | 52,17 | 52,50 | 51,54 | 51,76 | -0,58% | 1.373.482,00 |
| 30.04.2025 | 51,31 | 52,09 | 51,00 | 52,06 | 0,85% | 1.697.926,00 |
| 29.04.2025 | 51,13 | 51,83 | 51,04 | 51,62 | 0,47% | 1.525.163,00 |
| 28.04.2025 | 50,78 | 51,72 | 50,78 | 51,38 | 0,33% | 1.382.455,00 |
| 25.04.2025 | 50,61 | 51,28 | 50,17 | 51,21 | 1,19% | 1.182.948,00 |
| 24.04.2025 | 50,22 | 50,84 | 50,22 | 50,61 | 0,34% | 1.229.613,00 |
| 23.04.2025 | 50,64 | 51,61 | 50,19 | 50,44 | 0,64% | 1.905.903,00 |
| 22.04.2025 | 49,24 | 50,21 | 49,03 | 50,12 | 2,58% | 1.828.500,00 |
| 21.04.2025 | 48,92 | 49,25 | 48,52 | 48,86 | -0,83% | 1.455.723,00 |
| 17.04.2025 | 48,77 | 49,41 | 48,68 | 49,27 | 0,96% | 1.480.603,00 |
| 16.04.2025 | 48,66 | 49,36 | 48,43 | 48,80 | 0,08% | 1.411.217,00 |
| 15.04.2025 | 48,71 | 49,05 | 48,24 | 48,76 | 0,56% | 1.112.624,00 |
| 14.04.2025 | 48,97 | 49,00 | 48,23 | 48,49 | 0,02% | 1.155.598,00 |
| 11.04.2025 | 48,00 | 48,66 | 47,52 | 48,48 | 1,27% | 1.353.154,00 |
| 10.04.2025 | 48,16 | 48,31 | 46,71 | 47,87 | -1,05% | 1.576.655,00 |
| 09.04.2025 | 45,01 | 48,93 | 44,83 | 48,38 | 6,63% | 2.266.160,00 |
| 08.04.2025 | 46,95 | 47,27 | 45,04 | 45,37 | -1,09% | 2.148.247,00 |
| 07.04.2025 | 46,86 | 48,31 | 45,57 | 45,87 | -3,29% | 2.287.587,00 |
| 04.04.2025 | 47,57 | 48,35 | 46,99 | 47,43 | -2,71% | 2.467.031,00 |
| 03.04.2025 | 48,62 | 49,31 | 48,48 | 48,75 | -1,71% | 1.859.172,00 |
| 02.04.2025 | 49,80 | 50,05 | 49,22 | 49,60 | -1,10% | 1.205.434,00 |
| 01.04.2025 | 49,61 | 50,35 | 49,40 | 50,15 | 1,11% | 1.759.360,00 |
| 31.03.2025 | 48,85 | 49,85 | 48,73 | 49,60 | 1,25% | 1.604.022,00 |
| 28.03.2025 | 49,09 | 49,13 | 48,71 | 48,99 | 0,02% | 1.237.064,00 |
| 27.03.2025 | 49,52 | 49,82 | 48,83 | 48,98 | -0,71% | 1.433.821,00 |
| 26.03.2025 | 49,21 | 49,86 | 49,21 | 49,33 | 0,39% | 1.384.300,00 |
| 25.03.2025 | 48,82 | 49,24 | 48,70 | 49,14 | 1,07% | 1.375.345,00 |
| 24.03.2025 | 49,01 | 49,23 | 48,53 | 48,62 | -0,14% | 1.387.094,00 |
| 21.03.2025 | 48,19 | 48,97 | 47,99 | 48,69 | 0,19% | 4.784.894,00 |
| 20.03.2025 | 48,85 | 49,17 | 48,51 | 48,60 | -0,94% | 1.582.640,00 |
| 19.03.2025 | 48,96 | 49,35 | 48,76 | 49,06 | 0,68% | 1.193.386,00 |
| 18.03.2025 | 48,31 | 48,77 | 48,08 | 48,73 | 0,35% | 1.411.425,00 |
| 17.03.2025 | 48,77 | 49,66 | 48,46 | 48,56 | -0,67% | 1.513.130,00 |
| 14.03.2025 | 47,93 | 48,95 | 47,83 | 48,89 | 2,24% | 1.233.387,00 |
| 13.03.2025 | 47,85 | 48,75 | 47,65 | 47,82 | -0,19% | 1.413.393,00 |
| 12.03.2025 | 48,76 | 48,96 | 46,97 | 47,91 | -1,74% | 2.811.725,00 |
| 11.03.2025 | 49,61 | 49,82 | 48,52 | 48,76 | -1,91% | 1.691.114,00 |
| 10.03.2025 | 48,96 | 50,15 | 48,96 | 49,71 | 1,00% | 2.121.201,00 |
| 07.03.2025 | 47,28 | 49,39 | 47,22 | 49,22 | 3,91% | 1.970.794,00 |
| 06.03.2025 | 46,75 | 47,68 | 46,49 | 47,37 | 0,96% | 2.736.488,00 |
| 05.03.2025 | 46,93 | 47,24 | 46,56 | 46,92 | 0,04% | 1.485.122,00 |
| 04.03.2025 | 46,95 | 47,50 | 46,18 | 46,90 | -0,36% | 2.321.298,00 |
| 03.03.2025 | 48,00 | 48,26 | 46,88 | 47,07 | -2,12% | 2.656.361,00 |
| 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% | 2.456.471,00 |
| 26.02.2025 | 48,00 | 48,82 | 47,56 | 47,74 | -0,29% | 1.781.683,00 |
| 25.02.2025 | 47,92 | 48,22 | 47,55 | 47,88 | -0,33% | 1.683.358,00 |
| 24.02.2025 | 48,23 | 48,45 | 47,74 | 48,04 | 0,02% | 1.588.394,00 |
| 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% | 1.512.444,00 |
| 19.02.2025 | 49,41 | 49,74 | 49,02 | 49,41 | 0,45% | 2.147.012,00 |
| 18.02.2025 | 49,91 | 50,20 | 48,66 | 49,19 | -1,13% | 1.489.781,00 |
| 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% | 1.433.725,00 |
| 12.02.2025 | 49,35 | 50,41 | 49,10 | 50,40 | 1,69% | 1.678.250,00 |
| 11.02.2025 | 48,68 | 49,64 | 48,68 | 49,56 | 0,61% | 1.658.099,00 |
| 10.02.2025 | 48,90 | 49,44 | 48,50 | 49,26 | 0,86% | 2.173.451,00 |