27,870$
0,94%
Echtzeit-Aktienkurs News Corp. Class A
Bid:
Ask:
Aktienkurse zur News Corp. Class A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.754.394,00 |
| 18.12.2024 | 28,39 | 28,61 | 27,65 | 27,68 | -2,02% | 2.047.496,00 |
| 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% | 1.641.139,00 |
| 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% | 1.649.857,00 |
| 11.12.2024 | 29,22 | 29,38 | 28,93 | 29,07 | 0,03% | 2.893.271,00 |
| 10.12.2024 | 29,41 | 29,45 | 29,01 | 29,06 | -1,09% | 2.134.674,00 |
| 09.12.2024 | 29,34 | 29,56 | 29,26 | 29,38 | 0,10% | 1.713.286,00 |
| 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% | 1.894.102,00 |
| 04.12.2024 | 29,86 | 29,95 | 29,56 | 29,65 | -0,70% | 1.941.261,00 |
| 03.12.2024 | 29,57 | 29,95 | 29,38 | 29,86 | 1,39% | 2.509.022,00 |
| 02.12.2024 | 29,24 | 29,55 | 29,15 | 29,45 | 0,34% | 3.643.762,00 |
| 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% | 1.483.311,00 |
| 25.11.2024 | 29,55 | 29,67 | 29,39 | 29,46 | -0,10% | 4.416.465,00 |
| 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% | 607.877,00 |
| 20.11.2024 | 28,82 | 29,21 | 28,73 | 29,15 | 1,22% | 3.835.687,00 |
| 19.11.2024 | 28,22 | 28,84 | 28,22 | 28,80 | 0,66% | 3.526.109,00 |
| 18.11.2024 | 28,65 | 28,88 | 28,51 | 28,61 | -0,03% | 2.975.721,00 |
| 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% | 3.393.572,00 |
| 13.11.2024 | 29,50 | 29,58 | 28,84 | 28,86 | -1,64% | 2.241.691,00 |
| 12.11.2024 | 29,25 | 29,51 | 29,10 | 29,34 | 0,38% | 3.799.796,00 |
| 11.11.2024 | 29,52 | 29,99 | 29,18 | 29,23 | -0,98% | 3.534.665,00 |
| 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% | 3.071.309,00 |
| 06.11.2024 | 28,75 | 29,13 | 28,67 | 28,94 | 3,91% | 1.792.018,00 |
| 05.11.2024 | 27,31 | 27,95 | 27,31 | 27,85 | 1,57% | 2.051.007,00 |
| 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 | 0,22% | 2.326.668,00 |
| 31.10.2024 | 27,25 | 27,38 | 27,10 | 27,26 | -0,15% | 2.777.586,00 |
| 30.10.2024 | 27,30 | 27,74 | 27,26 | 27,30 | -0,11% | 1.596.519,00 |
| 29.10.2024 | 26,51 | 27,38 | 26,43 | 27,33 | 3,09% | 2.756.842,00 |
| 28.10.2024 | 26,22 | 26,63 | 26,03 | 26,51 | 2,00% | 3.347.252,00 |
| 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% | 1.573.994,00 |
| 23.10.2024 | 26,11 | 26,20 | 25,79 | 25,88 | -0,88% | 1.732.334,00 |
| 22.10.2024 | 26,28 | 26,43 | 25,99 | 26,11 | -0,84% | 1.613.208,00 |
| 21.10.2024 | 26,27 | 26,59 | 26,27 | 26,33 | 0,00% | 1.255.746,00 |
| 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% | 1.364.096,00 |
| 16.10.2024 | 26,55 | 26,62 | 26,36 | 26,37 | -0,38% | 1.692.512,00 |
| 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% | 1.470.772,00 |
| 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% | 1.619.015,00 |
| 09.10.2024 | 25,94 | 26,44 | 25,93 | 26,28 | 1,43% | 2.105.247,00 |
| 08.10.2024 | 26,05 | 26,08 | 25,55 | 25,91 | -0,33% | 2.372.461,00 |
| 07.10.2024 | 26,00 | 26,17 | 25,94 | 26,00 | -0,55% | 1.202.767,00 |
| 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% | 1.216.664,00 |
| 02.10.2024 | 26,07 | 26,49 | 26,07 | 26,19 | -0,87% | 1.281.015,00 |
| 01.10.2024 | 26,61 | 26,73 | 26,16 | 26,42 | -0,79% | 2.066.147,00 |
| 30.09.2024 | 26,51 | 26,72 | 26,29 | 26,63 | 0,49% | 3.548.301,00 |
| 27.09.2024 | 26,57 | 26,77 | 26,42 | 26,50 | 0,45% | 1.488.720,00 |
| 26.09.2024 | 26,44 | 26,54 | 26,29 | 26,38 | 0,50% | 1.649.537,00 |
| 25.09.2024 | 26,69 | 26,76 | 26,21 | 26,25 | -1,72% | 1.580.480,00 |
| 24.09.2024 | 26,49 | 26,71 | 26,44 | 26,71 | 0,83% | 1.382.396,00 |
| 23.09.2024 | 26,32 | 26,57 | 26,23 | 26,49 | 0,57% | 1.932.589,00 |
| 20.09.2024 | 26,53 | 26,60 | 26,04 | 26,34 | -0,72% | 7.065.685,00 |
| 19.09.2024 | 26,87 | 26,96 | 26,52 | 26,53 | 0,32% | 1.410.460,00 |
| 18.09.2024 | 26,38 | 26,87 | 26,34 | 26,45 | 0,40% | 2.013.975,00 |
| 17.09.2024 | 26,20 | 26,60 | 26,10 | 26,34 | 0,96% | 2.373.499,00 |
| 16.09.2024 | 26,14 | 26,18 | 25,88 | 26,09 | -0,19% | 2.392.956,00 |
| 13.09.2024 | 26,10 | 26,26 | 26,05 | 26,14 | 0,69% | 2.025.002,00 |
| 12.09.2024 | 25,91 | 26,05 | 25,74 | 25,96 | 0,12% | 1.852.812,00 |
| 11.09.2024 | 26,24 | 26,29 | 25,72 | 25,93 | -1,71% | 1.804.248,00 |
| 10.09.2024 | 26,72 | 26,78 | 26,10 | 26,38 | -0,86% | 3.489.060,00 |
| 09.09.2024 | 26,63 | 26,82 | 26,55 | 26,61 | 0,15% | 1.601.851,00 |
| 06.09.2024 | 27,00 | 27,18 | 26,46 | 26,57 | -1,32% | 2.962.317,00 |
| 05.09.2024 | 27,17 | 27,23 | 26,66 | 26,93 | -0,79% | 1.772.186,00 |
| 04.09.2024 | 26,93 | 27,60 | 26,89 | 27,14 | 0,63% | 2.443.888,00 |
| 03.09.2024 | 28,08 | 28,19 | 26,82 | 26,97 | -4,80% | 3.486.758,00 |
| 30.08.2024 | 27,97 | 28,36 | 27,95 | 28,33 | 1,72% | 2.306.296,00 |
| 29.08.2024 | 28,11 | 28,29 | 27,72 | 27,85 | -0,82% | 2.874.843,00 |
| 28.08.2024 | 27,98 | 28,48 | 27,97 | 28,08 | 0,36% | 1.349.844,00 |
| 27.08.2024 | 28,02 | 28,14 | 27,78 | 27,98 | -0,18% | 1.304.462,00 |
| 26.08.2024 | 28,21 | 28,46 | 27,99 | 28,03 | -0,39% | 999.717,00 |
| 23.08.2024 | 28,08 | 28,27 | 27,93 | 28,14 | 1,08% | 1.350.331,00 |
| 22.08.2024 | 27,92 | 27,93 | 27,69 | 27,84 | 0,25% | 1.729.860,00 |
| 21.08.2024 | 27,57 | 27,79 | 27,39 | 27,77 | 1,39% | 1.379.413,00 |
| 20.08.2024 | 27,82 | 27,93 | 27,25 | 27,39 | -1,55% | 1.919.707,00 |
| 19.08.2024 | 27,45 | 27,82 | 27,38 | 27,82 | 1,53% | 1.597.115,00 |
| 16.08.2024 | 27,45 | 27,63 | 27,35 | 27,40 | -0,65% | 2.712.265,00 |
| 15.08.2024 | 27,34 | 27,68 | 27,29 | 27,58 | 0,95% | 3.686.822,00 |
| 14.08.2024 | 27,49 | 27,60 | 27,29 | 27,32 | -0,80% | 1.631.115,00 |
| 13.08.2024 | 27,17 | 27,67 | 27,08 | 27,54 | 1,59% | 2.644.071,00 |
| 12.08.2024 | 27,63 | 27,83 | 27,06 | 27,11 | -2,27% | 2.945.041,00 |
| 09.08.2024 | 27,10 | 27,96 | 26,90 | 27,74 | 3,58% | 5.104.490,00 |
| 08.08.2024 | 26,13 | 26,94 | 26,00 | 26,78 | 2,92% | 4.086.456,00 |
| 07.08.2024 | 26,42 | 26,48 | 25,92 | 26,02 | -0,12% | 3.618.579,00 |
| 06.08.2024 | 25,53 | 26,16 | 25,41 | 26,05 | 2,52% | 4.736.768,00 |
| 05.08.2024 | 25,95 | 25,95 | 25,14 | 25,41 | -3,38% | 3.574.086,00 |
| 02.08.2024 | 26,76 | 26,97 | 25,99 | 26,30 | -3,20% | 3.073.722,00 |
| 01.08.2024 | 27,73 | 27,81 | 26,95 | 27,17 | -1,42% | 2.604.196,00 |