43,500$
0,76%
Echtzeit-Aktienkurs New York Times Co.
Bid:
Ask:
Aktienkurse zur New York Times Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 43,52 | 43,98 | 43,47 | 43,50 | 0,76% | 66.100,00 |
| 26.04.2024 | 43,19 | 43,49 | 43,03 | 43,17 | -0,18% | 774.888,00 |
| 25.04.2024 | 43,04 | 43,36 | 42,33 | 43,25 | -0,12% | 1.014.430,00 |
| 24.04.2024 | 43,06 | 43,47 | 42,98 | 43,30 | 0,19% | 864.666,00 |
| 23.04.2024 | 43,04 | 43,55 | 42,93 | 43,22 | 0,16% | 1.066.680,00 |
| 22.04.2024 | 42,82 | 43,42 | 42,39 | 43,15 | 1,29% | 1.172.074,00 |
| 19.04.2024 | 41,88 | 42,71 | 41,80 | 42,60 | 1,99% | 1.351.072,00 |
| 18.04.2024 | 41,84 | 41,93 | 41,55 | 41,77 | 0,38% | 738.715,00 |
| 17.04.2024 | 42,57 | 42,57 | 41,58 | 41,61 | -1,37% | 781.144,00 |
| 16.04.2024 | 42,26 | 42,53 | 41,89 | 42,19 | -0,05% | 993.690,00 |
| 15.04.2024 | 42,59 | 43,19 | 42,19 | 42,21 | -0,50% | 1.082.807,00 |
| 12.04.2024 | 43,50 | 43,50 | 42,41 | 42,42 | -2,91% | 1.225.901,00 |
| 11.04.2024 | 43,52 | 43,89 | 43,29 | 43,69 | 0,34% | 1.163.198,00 |
| 10.04.2024 | 43,01 | 43,61 | 42,87 | 43,54 | 0,05% | 1.004.278,00 |
| 09.04.2024 | 43,33 | 43,77 | 43,20 | 43,52 | 0,69% | 1.244.287,00 |
| 08.04.2024 | 43,11 | 43,50 | 43,07 | 43,22 | 0,14% | 852.343,00 |
| 05.04.2024 | 43,19 | 43,42 | 42,92 | 43,16 | 0,33% | 821.579,00 |
| 04.04.2024 | 43,43 | 43,63 | 42,99 | 43,02 | -0,55% | 772.564,00 |
| 03.04.2024 | 42,87 | 43,58 | 42,87 | 43,26 | 0,39% | 970.425,00 |
| 02.04.2024 | 42,65 | 43,20 | 42,24 | 43,09 | 0,51% | 1.495.966,00 |
| 01.04.2024 | 43,05 | 43,38 | 42,77 | 42,87 | -0,81% | 1.290.687,00 |
| 28.03.2024 | 44,17 | 44,22 | 42,88 | 43,22 | -1,93% | 1.588.587,00 |
| 27.03.2024 | 43,69 | 44,09 | 43,65 | 44,07 | 0,89% | 778.833,00 |
| 26.03.2024 | 44,00 | 44,00 | 43,49 | 43,68 | -0,32% | 620.708,00 |
| 25.03.2024 | 43,78 | 43,87 | 43,45 | 43,82 | 0,34% | 715.675,00 |
| 22.03.2024 | 43,86 | 43,90 | 43,25 | 43,67 | -0,52% | 656.800,00 |
| 21.03.2024 | 43,71 | 44,26 | 43,67 | 43,90 | 1,06% | 931.296,00 |
| 20.03.2024 | 43,37 | 43,54 | 43,10 | 43,44 | 0,35% | 902.981,00 |
| 19.03.2024 | 43,29 | 43,56 | 43,03 | 43,29 | 0,05% | 1.003.607,00 |
| 18.03.2024 | 43,68 | 44,01 | 43,25 | 43,27 | -0,78% | 1.186.314,00 |
| 15.03.2024 | 43,51 | 44,00 | 43,35 | 43,61 | 0,00% | 2.345.986,00 |
| 14.03.2024 | 43,90 | 44,00 | 43,37 | 43,61 | -0,82% | 1.068.718,00 |
| 13.03.2024 | 43,65 | 44,28 | 43,65 | 43,97 | 0,62% | 1.380.036,00 |
| 12.03.2024 | 44,69 | 44,69 | 43,66 | 43,70 | -0,75% | 1.556.590,00 |
| 11.03.2024 | 43,35 | 44,22 | 43,21 | 44,03 | 1,71% | 1.699.713,00 |
| 08.03.2024 | 43,43 | 43,88 | 43,22 | 43,29 | -0,09% | 1.175.830,00 |
| 07.03.2024 | 43,19 | 43,60 | 43,13 | 43,33 | 0,74% | 968.083,00 |
| 06.03.2024 | 42,55 | 43,45 | 42,48 | 43,01 | 1,15% | 1.661.626,00 |
| 05.03.2024 | 42,60 | 42,92 | 42,19 | 42,52 | -0,21% | 1.456.545,00 |
| 04.03.2024 | 43,54 | 43,54 | 42,05 | 42,61 | -1,25% | 1.972.086,00 |
| 01.03.2024 | 44,24 | 44,26 | 42,97 | 43,15 | -2,55% | 2.262.870,00 |
| 29.02.2024 | 43,92 | 44,55 | 43,79 | 44,28 | 1,12% | 1.600.656,00 |
| 28.02.2024 | 43,82 | 44,14 | 43,71 | 43,79 | -0,11% | 882.526,00 |
| 27.02.2024 | 43,57 | 43,99 | 43,25 | 43,84 | 0,71% | 908.066,00 |
| 26.02.2024 | 43,55 | 43,65 | 43,16 | 43,53 | -0,05% | 1.101.012,00 |
| 23.02.2024 | 43,34 | 43,65 | 43,03 | 43,55 | 0,86% | 1.059.296,00 |
| 22.02.2024 | 43,31 | 43,57 | 42,46 | 43,18 | -0,32% | 1.278.419,00 |
| 21.02.2024 | 43,18 | 43,42 | 42,95 | 43,32 | 0,21% | 1.048.944,00 |
| 20.02.2024 | 43,73 | 43,95 | 43,08 | 43,23 | -1,37% | 1.060.233,00 |
| 16.02.2024 | 44,11 | 44,22 | 43,22 | 43,83 | -1,48% | 1.778.717,00 |
| 15.02.2024 | 44,25 | 45,05 | 44,25 | 44,49 | 0,70% | 1.195.286,00 |
| 14.02.2024 | 44,41 | 44,69 | 44,00 | 44,18 | 0,02% | 1.426.450,00 |
| 13.02.2024 | 43,70 | 44,73 | 43,50 | 44,17 | -0,27% | 1.208.799,00 |
| 12.02.2024 | 43,95 | 44,36 | 43,81 | 44,29 | 0,89% | 1.237.892,00 |
| 09.02.2024 | 43,76 | 44,27 | 43,75 | 43,90 | 0,37% | 1.358.249,00 |
| 08.02.2024 | 44,79 | 44,97 | 43,35 | 43,74 | -2,71% | 2.472.517,00 |
| 07.02.2024 | 46,16 | 46,33 | 43,65 | 44,96 | -7,34% | 3.374.056,00 |
| 06.02.2024 | 47,90 | 48,67 | 47,78 | 48,52 | 1,80% | 2.132.807,00 |
| 05.02.2024 | 48,34 | 48,37 | 47,47 | 47,66 | -1,99% | 1.331.726,00 |
| 02.02.2024 | 48,83 | 49,27 | 48,32 | 48,63 | -0,78% | 1.446.051,00 |
| 01.02.2024 | 48,69 | 49,09 | 48,55 | 49,01 | 0,93% | 1.121.126,00 |
| 31.01.2024 | 49,61 | 49,78 | 48,47 | 48,56 | -2,00% | 1.219.469,00 |
| 30.01.2024 | 49,70 | 49,87 | 49,40 | 49,55 | -0,12% | 769.540,00 |
| 29.01.2024 | 49,00 | 49,68 | 48,26 | 49,61 | 0,85% | 1.247.633,00 |
| 26.01.2024 | 49,22 | 49,58 | 49,10 | 49,19 | -0,12% | 1.218.177,00 |
| 25.01.2024 | 49,12 | 49,71 | 48,94 | 49,25 | 0,92% | 846.831,00 |
| 24.01.2024 | 49,08 | 49,34 | 48,53 | 48,80 | 0,27% | 608.499,00 |
| 23.01.2024 | 48,56 | 49,08 | 48,36 | 48,67 | 0,91% | 707.116,00 |
| 22.01.2024 | 48,14 | 48,29 | 47,67 | 48,23 | 0,48% | 948.660,00 |
| 19.01.2024 | 47,77 | 48,05 | 47,28 | 48,00 | 0,99% | 890.959,00 |
| 18.01.2024 | 47,53 | 47,64 | 46,69 | 47,53 | 0,55% | 2.997.175,00 |
| 17.01.2024 | 47,47 | 47,63 | 47,18 | 47,27 | -0,46% | 1.198.168,00 |
| 16.01.2024 | 49,00 | 49,14 | 46,75 | 47,49 | -3,38% | 1.486.536,00 |
| 12.01.2024 | 49,21 | 49,32 | 48,73 | 49,15 | 0,45% | 1.188.413,00 |
| 11.01.2024 | 48,22 | 48,99 | 47,95 | 48,93 | 1,51% | 1.199.746,00 |
| 10.01.2024 | 47,46 | 48,28 | 47,22 | 48,20 | 1,50% | 1.251.704,00 |
| 09.01.2024 | 47,15 | 48,20 | 46,94 | 47,49 | 0,21% | 1.380.040,00 |
| 08.01.2024 | 46,70 | 47,48 | 46,61 | 47,39 | 1,98% | 1.433.390,00 |
| 05.01.2024 | 46,52 | 47,17 | 46,30 | 46,47 | -0,47% | 1.109.693,00 |
| 04.01.2024 | 47,28 | 47,48 | 46,46 | 46,69 | -1,00% | 1.596.757,00 |
| 03.01.2024 | 47,68 | 48,00 | 47,14 | 47,16 | -1,46% | 1.097.637,00 |
| 02.01.2024 | 48,60 | 48,90 | 47,55 | 47,86 | -2,31% | 1.723.762,00 |
| 29.12.2023 | 48,53 | 49,54 | 48,47 | 48,99 | 0,95% | 1.611.685,00 |
| 28.12.2023 | 47,75 | 48,64 | 47,75 | 48,53 | 2,41% | 1.501.837,00 |
| 27.12.2023 | 46,21 | 47,53 | 46,09 | 47,39 | 2,78% | 1.626.316,00 |
| 26.12.2023 | 45,97 | 46,49 | 45,63 | 46,11 | 0,26% | 838.449,00 |
| 22.12.2023 | 45,90 | 46,35 | 45,79 | 45,99 | 0,24% | 1.253.417,00 |
| 21.12.2023 | 45,93 | 46,10 | 45,63 | 45,88 | 0,17% | 825.759,00 |
| 20.12.2023 | 46,20 | 46,48 | 45,73 | 45,80 | -0,87% | 1.513.515,00 |
| 19.12.2023 | 45,77 | 46,23 | 45,32 | 46,20 | 1,09% | 1.878.622,00 |
| 18.12.2023 | 45,76 | 46,04 | 45,45 | 45,70 | 0,22% | 1.021.615,00 |
| 15.12.2023 | 46,28 | 46,39 | 45,21 | 45,60 | -2,00% | 2.958.180,00 |
| 14.12.2023 | 47,52 | 47,95 | 46,24 | 46,53 | -1,48% | 1.604.795,00 |
| 13.12.2023 | 46,36 | 47,24 | 46,25 | 47,23 | 1,72% | 1.366.346,00 |
| 12.12.2023 | 46,48 | 46,61 | 46,10 | 46,43 | -0,19% | 860.291,00 |
| 11.12.2023 | 46,78 | 47,00 | 46,48 | 46,52 | -0,34% | 1.000.358,00 |
| 08.12.2023 | 47,09 | 47,48 | 46,66 | 46,68 | -1,35% | 1.225.133,00 |
| 07.12.2023 | 47,14 | 47,75 | 47,00 | 47,32 | 0,11% | 667.149,00 |
| 06.12.2023 | 47,49 | 47,85 | 47,13 | 47,27 | -0,42% | 700.101,00 |
| 05.12.2023 | 47,47 | 47,92 | 47,23 | 47,47 | -0,42% | 1.042.743,00 |