70,160$
-1,20%
Echtzeit-Aktienkurs New York Times Co.
Bid:
Ask:
Aktienkurse zur New York Times Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.12.2025 | 70,83 | 71,00 | 69,94 | 70,16 | -1,20% | 1.073.559,00 |
| 24.12.2025 | 70,61 | 71,23 | 70,61 | 71,01 | 0,42% | 452.458,00 |
| 23.12.2025 | 70,58 | 70,96 | 70,40 | 70,71 | 0,27% | 1.734.850,00 |
| 22.12.2025 | 70,96 | 71,05 | 70,30 | 70,52 | -0,38% | 1.667.267,00 |
| 19.12.2025 | 70,56 | 71,07 | 70,52 | 70,79 | 0,23% | 3.747.326,00 |
| 18.12.2025 | 69,41 | 70,85 | 69,01 | 70,63 | 1,63% | 2.310.509,00 |
| 17.12.2025 | 67,49 | 69,72 | 67,26 | 69,50 | 3,27% | 2.541.233,00 |
| 16.12.2025 | 68,00 | 68,17 | 66,87 | 67,30 | -0,34% | 2.471.626,00 |
| 15.12.2025 | 68,10 | 68,21 | 67,50 | 67,53 | -0,65% | 2.379.903,00 |
| 12.12.2025 | 68,00 | 68,24 | 67,60 | 67,97 | 0,32% | 1.648.442,00 |
| 11.12.2025 | 67,67 | 68,48 | 67,53 | 67,75 | 0,07% | 1.730.653,00 |
| 10.12.2025 | 65,74 | 67,98 | 65,55 | 67,70 | 3,44% | 2.426.856,00 |
| 09.12.2025 | 65,48 | 65,80 | 64,88 | 65,45 | 0,29% | 1.461.465,00 |
| 08.12.2025 | 64,68 | 65,31 | 63,98 | 65,26 | 0,79% | 1.313.231,00 |
| 05.12.2025 | 64,02 | 65,36 | 64,02 | 64,75 | 1,11% | 1.728.761,00 |
| 04.12.2025 | 64,08 | 64,73 | 63,95 | 64,04 | -0,25% | 1.525.952,00 |
| 03.12.2025 | 64,13 | 64,61 | 64,07 | 64,20 | 0,14% | 1.021.207,00 |
| 02.12.2025 | 64,64 | 64,87 | 63,83 | 64,11 | -1,03% | 2.707.501,00 |
| 01.12.2025 | 64,41 | 65,18 | 64,20 | 64,78 | 0,43% | 1.791.466,00 |
| 28.11.2025 | 64,95 | 65,25 | 64,17 | 64,50 | -0,86% | 860.621,00 |
| 26.11.2025 | 64,70 | 65,33 | 64,39 | 65,06 | 0,67% | 1.970.049,00 |
| 25.11.2025 | 64,35 | 64,89 | 64,04 | 64,63 | 1,22% | 1.388.972,00 |
| 24.11.2025 | 64,08 | 64,42 | 63,58 | 63,85 | -0,39% | 2.046.322,00 |
| 21.11.2025 | 63,86 | 65,14 | 63,79 | 64,10 | 0,90% | 1.519.708,00 |
| 20.11.2025 | 64,13 | 64,49 | 63,52 | 63,53 | -0,35% | 1.984.235,00 |
| 19.11.2025 | 64,01 | 64,35 | 63,72 | 63,75 | -0,39% | 2.039.489,00 |
| 18.11.2025 | 62,97 | 64,10 | 62,92 | 64,00 | 1,64% | 1.473.023,00 |
| 17.11.2025 | 64,07 | 64,31 | 62,79 | 62,97 | -1,52% | 1.767.738,00 |
| 14.11.2025 | 64,00 | 64,15 | 62,50 | 63,94 | -0,85% | 2.328.439,00 |
| 13.11.2025 | 63,48 | 64,75 | 63,42 | 64,49 | 1,96% | 2.368.234,00 |
| 12.11.2025 | 63,30 | 63,84 | 62,54 | 63,25 | 0,35% | 2.186.124,00 |
| 11.11.2025 | 62,76 | 63,30 | 62,56 | 63,03 | 0,70% | 1.362.929,00 |
| 10.11.2025 | 61,26 | 62,76 | 61,25 | 62,59 | 2,02% | 2.206.222,00 |
| 07.11.2025 | 60,25 | 61,50 | 60,25 | 61,35 | 2,28% | 3.201.476,00 |
| 06.11.2025 | 58,29 | 60,56 | 57,97 | 59,98 | 4,11% | 2.569.583,00 |
| 05.11.2025 | 59,72 | 60,50 | 57,53 | 57,61 | -0,24% | 4.896.764,00 |
| 04.11.2025 | 57,44 | 58,06 | 57,20 | 57,75 | 1,21% | 3.238.579,00 |
| 03.11.2025 | 56,90 | 57,21 | 56,48 | 57,06 | 0,12% | 1.922.472,00 |
| 31.10.2025 | 56,68 | 57,34 | 56,68 | 56,99 | 0,30% | 1.733.106,00 |
| 30.10.2025 | 56,12 | 57,15 | 56,01 | 56,82 | 1,30% | 963.859,00 |
| 29.10.2025 | 57,34 | 57,59 | 55,93 | 56,09 | -2,32% | 1.107.531,00 |
| 28.10.2025 | 57,27 | 57,59 | 56,85 | 57,42 | 0,21% | 1.299.177,00 |
| 27.10.2025 | 57,03 | 57,62 | 56,75 | 57,30 | 0,51% | 1.351.912,00 |
| 24.10.2025 | 57,17 | 57,52 | 56,91 | 57,01 | 0,07% | 1.022.318,00 |
| 23.10.2025 | 57,45 | 57,83 | 56,90 | 56,97 | -0,09% | 1.870.549,00 |
| 22.10.2025 | 56,62 | 57,79 | 56,43 | 57,02 | 0,99% | 1.897.773,00 |
| 21.10.2025 | 56,06 | 56,64 | 55,75 | 56,46 | 0,70% | 815.005,00 |
| 20.10.2025 | 56,38 | 56,40 | 55,69 | 56,07 | -0,21% | 807.113,00 |
| 17.10.2025 | 55,86 | 56,50 | 55,85 | 56,19 | 0,97% | 1.200.143,00 |
| 16.10.2025 | 54,73 | 55,70 | 54,57 | 55,65 | 1,44% | 1.698.731,00 |
| 15.10.2025 | 54,87 | 55,35 | 54,43 | 54,86 | -0,15% | 1.013.071,00 |
| 14.10.2025 | 54,67 | 55,12 | 54,10 | 54,94 | -0,05% | 1.446.194,00 |
| 13.10.2025 | 54,76 | 55,36 | 54,32 | 54,97 | 0,57% | 1.521.895,00 |
| 10.10.2025 | 55,53 | 55,83 | 54,45 | 54,66 | -1,18% | 1.371.746,00 |
| 09.10.2025 | 55,15 | 55,35 | 54,69 | 55,31 | 0,07% | 1.043.975,00 |
| 08.10.2025 | 55,25 | 55,48 | 54,99 | 55,27 | 0,42% | 1.140.658,00 |
| 07.10.2025 | 55,57 | 55,93 | 54,96 | 55,04 | -0,94% | 1.190.350,00 |
| 06.10.2025 | 55,77 | 55,77 | 54,51 | 55,56 | -0,13% | 1.335.383,00 |
| 03.10.2025 | 55,80 | 56,32 | 55,40 | 55,63 | 0,05% | 102.231,00 |
| 02.10.2025 | 55,47 | 55,80 | 54,92 | 55,60 | -0,14% | 1.143.618,00 |
| 01.10.2025 | 57,27 | 57,30 | 55,66 | 55,68 | -3,00% | 1.557.906,00 |
| 30.09.2025 | 57,53 | 57,76 | 56,80 | 57,40 | 0,07% | 2.397.367,00 |
| 29.09.2025 | 58,42 | 58,43 | 57,33 | 57,36 | -1,43% | 1.190.846,00 |
| 26.09.2025 | 57,94 | 58,33 | 57,75 | 58,19 | 0,66% | 1.000.149,00 |
| 25.09.2025 | 57,20 | 57,98 | 57,13 | 57,81 | 0,73% | 1.007.706,00 |
| 24.09.2025 | 58,00 | 58,47 | 57,26 | 57,39 | -0,97% | 1.915.155,00 |
| 23.09.2025 | 57,94 | 58,21 | 57,79 | 57,95 | 0,33% | 1.467.890,00 |
| 22.09.2025 | 58,25 | 58,78 | 57,74 | 57,76 | -1,11% | 1.616.220,00 |
| 19.09.2025 | 58,21 | 59,08 | 58,15 | 58,41 | -0,12% | 3.517.305,00 |
| 18.09.2025 | 58,25 | 58,60 | 57,91 | 58,48 | 0,00% | 1.629.243,00 |
| 17.09.2025 | 58,34 | 59,05 | 58,15 | 58,48 | 0,29% | 1.031.336,00 |
| 16.09.2025 | 58,24 | 58,62 | 57,16 | 58,31 | -1,57% | 2.074.696,00 |
| 15.09.2025 | 58,82 | 59,52 | 58,51 | 59,24 | 0,53% | 1.047.948,00 |
| 12.09.2025 | 58,77 | 58,95 | 58,06 | 58,93 | 0,67% | 1.372.577,00 |
| 11.09.2025 | 57,43 | 58,66 | 57,43 | 58,54 | 1,68% | 1.357.660,00 |
| 10.09.2025 | 58,14 | 58,19 | 57,13 | 57,57 | -1,15% | 1.221.254,00 |
| 09.09.2025 | 58,81 | 58,98 | 57,85 | 58,24 | -1,00% | 1.219.652,00 |
| 08.09.2025 | 58,80 | 59,11 | 58,22 | 58,83 | -0,27% | 1.433.234,00 |
| 05.09.2025 | 59,18 | 59,50 | 58,73 | 58,99 | -0,34% | 802.837,00 |
| 04.09.2025 | 59,04 | 59,55 | 58,89 | 59,19 | 0,61% | 1.182.035,00 |
| 03.09.2025 | 58,83 | 58,92 | 57,80 | 58,83 | -0,51% | 2.371.255,00 |
| 02.09.2025 | 59,53 | 59,53 | 58,45 | 59,13 | -1,19% | 1.628.412,00 |
| 29.08.2025 | 59,94 | 60,04 | 59,50 | 59,84 | 0,17% | 1.582.854,00 |
| 28.08.2025 | 60,03 | 60,04 | 59,32 | 59,74 | -0,15% | 1.231.791,00 |
| 27.08.2025 | 59,63 | 60,04 | 59,47 | 59,83 | 0,64% | 988.843,00 |
| 26.08.2025 | 59,58 | 60,30 | 59,31 | 59,45 | -0,18% | 1.246.788,00 |
| 25.08.2025 | 60,04 | 60,09 | 59,39 | 59,56 | -0,38% | 1.286.682,00 |
| 22.08.2025 | 59,63 | 60,46 | 59,63 | 59,79 | 0,23% | 1.411.033,00 |
| 21.08.2025 | 59,56 | 59,85 | 59,23 | 59,65 | -0,43% | 1.413.966,00 |
| 20.08.2025 | 60,12 | 60,12 | 59,37 | 59,91 | 0,37% | 1.530.400,00 |
| 19.08.2025 | 59,40 | 59,75 | 59,17 | 59,69 | 0,69% | 1.229.500,00 |
| 18.08.2025 | 60,16 | 60,24 | 59,16 | 59,28 | -1,46% | 2.000.904,00 |
| 15.08.2025 | 60,09 | 60,65 | 59,90 | 60,16 | 0,05% | 1.649.764,00 |
| 14.08.2025 | 60,20 | 60,67 | 59,85 | 60,13 | -0,81% | 1.455.759,00 |
| 13.08.2025 | 58,16 | 61,12 | 57,99 | 60,62 | 4,50% | 2.743.917,00 |
| 12.08.2025 | 57,74 | 58,25 | 57,06 | 58,01 | 0,69% | 1.571.292,00 |
| 11.08.2025 | 57,80 | 58,31 | 57,12 | 57,61 | 0,21% | 2.260.200,00 |
| 08.08.2025 | 58,32 | 58,81 | 57,40 | 57,49 | -1,20% | 2.359.150,00 |
| 07.08.2025 | 62,23 | 62,24 | 57,51 | 58,19 | -6,07% | 4.125.275,00 |
| 06.08.2025 | 57,25 | 62,15 | 56,86 | 61,95 | 15,54% | 6.899.104,00 |