80,380$
-3,94%
Echtzeit-Aktienkurs New York Times Co.
Bid:
Ask:
Aktienkurse zur New York Times Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 83,95 | 84,40 | 80,14 | 80,18 | -4,18% | 2.553.932,00 |
| 06.05.2026 | 82,97 | 87,00 | 82,00 | 83,68 | 8,31% | 4.798.701,00 |
| 05.05.2026 | 78,24 | 79,02 | 77,14 | 77,26 | -1,24% | 3.356.547,00 |
| 04.05.2026 | 78,30 | 79,21 | 77,80 | 78,23 | -0,62% | 1.877.349,00 |
| 01.05.2026 | 79,52 | 80,28 | 78,50 | 78,72 | -0,39% | 2.974.016,00 |
| 30.04.2026 | 78,81 | 79,71 | 78,75 | 79,03 | 0,00% | 1.513.963,00 |
| 29.04.2026 | 78,36 | 79,14 | 77,62 | 79,03 | 0,71% | 1.769.470,00 |
| 28.04.2026 | 79,96 | 80,60 | 78,00 | 78,47 | -1,43% | 1.879.904,00 |
| 27.04.2026 | 80,70 | 81,89 | 79,47 | 79,61 | -1,58% | 1.551.482,00 |
| 24.04.2026 | 80,45 | 81,00 | 79,20 | 80,89 | 0,57% | 1.348.440,00 |
| 23.04.2026 | 80,27 | 81,50 | 80,12 | 80,43 | -0,02% | 1.324.674,00 |
| 22.04.2026 | 82,12 | 82,24 | 80,20 | 80,45 | -1,43% | 1.931.337,00 |
| 21.04.2026 | 79,94 | 81,86 | 79,81 | 81,62 | 1,59% | 1.882.160,00 |
| 20.04.2026 | 79,29 | 80,39 | 79,10 | 80,34 | 1,08% | 2.393.130,00 |
| 17.04.2026 | 77,87 | 79,52 | 75,98 | 79,48 | 2,03% | 3.501.587,00 |
| 16.04.2026 | 81,44 | 81,73 | 76,88 | 77,90 | -3,95% | 2.935.450,00 |
| 15.04.2026 | 80,74 | 81,70 | 80,39 | 81,10 | 0,47% | 1.864.568,00 |
| 14.04.2026 | 79,33 | 80,72 | 78,72 | 80,72 | 1,74% | 1.544.128,00 |
| 13.04.2026 | 78,92 | 79,49 | 77,60 | 79,34 | 0,42% | 1.953.365,00 |
| 10.04.2026 | 82,01 | 82,47 | 78,77 | 79,01 | -4,21% | 2.651.208,00 |
| 09.04.2026 | 84,58 | 84,73 | 81,59 | 82,48 | -2,63% | 2.380.668,00 |
| 08.04.2026 | 85,58 | 85,93 | 83,82 | 84,71 | -1,34% | 2.532.495,00 |
| 07.04.2026 | 84,98 | 87,10 | 84,94 | 85,86 | 0,85% | 2.020.550,00 |
| 06.04.2026 | 85,40 | 85,92 | 85,00 | 85,14 | -0,64% | 1.436.561,00 |
| 02.04.2026 | 85,24 | 86,17 | 84,68 | 85,69 | 0,35% | 1.259.144,00 |
| 01.04.2026 | 83,55 | 85,40 | 83,17 | 85,39 | 1,98% | 1.753.693,00 |
| 31.03.2026 | 83,92 | 84,28 | 83,00 | 83,73 | 0,58% | 1.771.479,00 |
| 30.03.2026 | 83,46 | 83,85 | 83,00 | 83,25 | 0,56% | 1.462.393,00 |
| 27.03.2026 | 82,84 | 83,15 | 82,25 | 82,79 | -0,20% | 1.531.131,00 |
| 26.03.2026 | 84,88 | 85,43 | 82,85 | 82,96 | -2,59% | 2.866.048,00 |
| 25.03.2026 | 84,53 | 85,61 | 83,88 | 85,17 | 1,20% | 1.700.136,00 |
| 24.03.2026 | 83,03 | 84,64 | 83,00 | 84,16 | 1,78% | 2.613.873,00 |
| 23.03.2026 | 80,86 | 82,88 | 79,29 | 82,69 | 2,12% | 2.396.927,00 |
| 20.03.2026 | 81,04 | 82,31 | 80,03 | 80,97 | -0,38% | 5.097.167,00 |
| 19.03.2026 | 80,27 | 81,69 | 80,20 | 81,28 | 1,09% | 2.959.760,00 |
| 18.03.2026 | 79,96 | 80,74 | 79,70 | 80,40 | 0,21% | 1.745.006,00 |
| 17.03.2026 | 79,87 | 80,94 | 79,71 | 80,23 | 0,60% | 1.159.132,00 |
| 16.03.2026 | 79,71 | 80,51 | 79,64 | 79,75 | 0,55% | 1.439.871,00 |
| 13.03.2026 | 78,43 | 79,35 | 77,88 | 79,31 | 1,60% | 2.322.394,00 |
| 12.03.2026 | 78,01 | 78,58 | 77,69 | 78,06 | -0,22% | 1.715.993,00 |
| 11.03.2026 | 78,64 | 78,95 | 78,17 | 78,23 | -0,76% | 1.346.603,00 |
| 10.03.2026 | 80,58 | 80,78 | 78,82 | 78,83 | -2,45% | 1.789.347,00 |
| 09.03.2026 | 80,04 | 81,14 | 79,27 | 80,81 | 0,46% | 2.284.043,00 |
| 06.03.2026 | 81,25 | 81,80 | 77,85 | 80,44 | -1,84% | 2.557.148,00 |
| 05.03.2026 | 80,95 | 82,74 | 80,95 | 81,95 | 1,02% | 4.095.770,00 |
| 04.03.2026 | 81,41 | 81,84 | 80,07 | 81,12 | -0,36% | 3.093.436,00 |
| 03.03.2026 | 79,56 | 81,49 | 79,17 | 81,41 | 1,23% | 2.561.876,00 |
| 02.03.2026 | 79,38 | 81,06 | 79,00 | 80,42 | 0,79% | 2.203.993,00 |
| 27.02.2026 | 79,00 | 79,91 | 78,86 | 79,79 | 1,20% | 2.702.899,00 |
| 26.02.2026 | 77,85 | 79,41 | 77,08 | 78,84 | 1,89% | 2.102.011,00 |
| 25.02.2026 | 75,97 | 78,26 | 75,97 | 77,38 | 2,03% | 2.861.176,00 |
| 24.02.2026 | 75,44 | 75,98 | 73,72 | 75,84 | 0,73% | 1.905.966,00 |
| 23.02.2026 | 77,95 | 78,37 | 74,16 | 75,29 | -3,46% | 2.389.613,00 |
| 20.02.2026 | 76,01 | 78,25 | 75,88 | 77,99 | 3,31% | 2.516.182,00 |
| 19.02.2026 | 75,38 | 76,35 | 75,38 | 75,49 | -0,01% | 1.741.182,00 |
| 18.02.2026 | 75,26 | 75,58 | 73,15 | 75,50 | 1,99% | 2.822.389,00 |
| 17.02.2026 | 73,25 | 74,59 | 72,79 | 74,03 | 1,49% | 2.577.606,00 |
| 13.02.2026 | 72,97 | 74,00 | 72,10 | 72,94 | 0,89% | 2.795.750,00 |
| 12.02.2026 | 71,73 | 72,49 | 70,74 | 72,30 | 1,29% | 3.950.401,00 |
| 11.02.2026 | 70,79 | 71,46 | 70,18 | 71,38 | 0,93% | 3.064.274,00 |
| 10.02.2026 | 69,87 | 70,81 | 69,40 | 70,72 | 3,00% | 2.966.388,00 |
| 09.02.2026 | 67,90 | 69,50 | 67,90 | 68,66 | 0,81% | 3.622.991,00 |
| 06.02.2026 | 69,39 | 69,91 | 68,03 | 68,11 | -1,45% | 4.252.806,00 |
| 05.02.2026 | 67,56 | 69,56 | 67,21 | 69,11 | 2,19% | 4.871.658,00 |
| 04.02.2026 | 62,35 | 67,71 | 58,87 | 67,63 | -6,34% | 9.429.515,00 |
| 03.02.2026 | 73,25 | 73,54 | 72,08 | 72,21 | -2,02% | 4.961.661,00 |
| 02.02.2026 | 73,35 | 74,04 | 72,51 | 73,70 | 0,53% | 2.013.630,00 |
| 30.01.2026 | 73,08 | 73,80 | 72,57 | 73,31 | 0,03% | 1.915.214,00 |
| 29.01.2026 | 72,61 | 73,29 | 72,30 | 73,29 | 0,99% | 1.747.205,00 |
| 28.01.2026 | 72,72 | 73,44 | 72,45 | 72,57 | -0,34% | 1.550.513,00 |
| 27.01.2026 | 73,22 | 73,66 | 71,96 | 72,82 | -0,04% | 1.018.526,00 |
| 26.01.2026 | 72,50 | 72,86 | 72,12 | 72,85 | 0,82% | 1.224.844,00 |
| 23.01.2026 | 71,25 | 72,30 | 71,00 | 72,26 | 1,40% | 1.240.901,00 |
| 22.01.2026 | 70,96 | 71,70 | 70,93 | 71,26 | 0,52% | 1.044.973,00 |
| 21.01.2026 | 70,44 | 71,14 | 69,97 | 70,89 | 0,85% | 1.583.957,00 |
| 20.01.2026 | 71,63 | 72,07 | 69,91 | 70,29 | -1,68% | 1.578.962,00 |
| 16.01.2026 | 71,30 | 71,63 | 71,17 | 71,49 | -0,11% | 859.487,00 |
| 15.01.2026 | 71,79 | 72,32 | 71,36 | 71,57 | -0,25% | 1.189.655,00 |
| 14.01.2026 | 71,18 | 72,15 | 71,07 | 71,75 | 0,62% | 1.199.468,00 |
| 13.01.2026 | 70,32 | 71,50 | 70,31 | 71,31 | 1,11% | 1.149.221,00 |
| 12.01.2026 | 71,17 | 71,36 | 70,19 | 70,53 | -0,76% | 1.384.057,00 |
| 09.01.2026 | 71,35 | 71,79 | 70,97 | 71,07 | -0,81% | 1.149.648,00 |
| 08.01.2026 | 71,35 | 71,90 | 70,79 | 71,65 | 0,56% | 2.122.655,00 |
| 07.01.2026 | 69,38 | 71,29 | 69,38 | 71,25 | 2,68% | 1.542.063,00 |
| 06.01.2026 | 69,78 | 70,07 | 69,13 | 69,39 | -1,03% | 1.500.311,00 |
| 05.01.2026 | 69,27 | 70,52 | 69,12 | 70,11 | 0,42% | 1.764.601,00 |
| 02.01.2026 | 69,21 | 69,92 | 68,69 | 69,82 | 0,58% | 1.635.519,00 |
| 31.12.2025 | 69,48 | 69,81 | 69,36 | 69,42 | -0,47% | 1.203.633,00 |
| 30.12.2025 | 69,70 | 69,92 | 69,61 | 69,75 | 0,32% | 913.966,00 |
| 29.12.2025 | 70,16 | 70,67 | 69,27 | 69,53 | -0,90% | 1.492.998,00 |
| 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 | 70,71 | 70,96 | 70,40 | 70,71 | 0,27% | 1.784.420,00 |
| 22.12.2025 | 70,79 | 71,05 | 70,30 | 70,52 | -0,38% | 1.701.883,00 |
| 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% | 2.338.674,00 |
| 17.12.2025 | 67,41 | 69,72 | 67,26 | 69,50 | 3,27% | 2.734.536,00 |
| 16.12.2025 | 68,00 | 68,17 | 66,87 | 67,30 | -0,34% | 2.480.727,00 |
| 15.12.2025 | 68,05 | 68,21 | 67,50 | 67,53 | -0,65% | 2.421.823,00 |
| 12.12.2025 | 68,00 | 68,24 | 67,60 | 67,97 | 0,32% | 1.648.442,00 |