47,145€
-0,66%
Echtzeit-Aktienkurs New York Times Co.
Bid:
Ask:
Aktienkurse zur New York Times Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 47,97 | 48,15 | 46,38 | 47,03 | -0,92% | - |
| 05.02.2025 | 53,22 | 53,22 | 47,46 | 47,46 | -12,01% | 137,00 |
| 04.02.2025 | 52,72 | 53,94 | 52,72 | 53,94 | 1,77% | 2,00 |
| 03.02.2025 | 52,60 | 53,00 | 52,60 | 53,00 | 2,04% | 51,00 |
| 31.01.2025 | 51,94 | 51,94 | 51,94 | 51,94 | -0,38% | 2,00 |
| 30.01.2025 | 52,14 | 52,14 | 52,14 | 52,14 | -0,27% | 34,00 |
| 29.01.2025 | 52,28 | 52,28 | 52,28 | 52,28 | 0,97% | 20,00 |
| 28.01.2025 | 51,78 | 51,78 | 51,78 | 51,78 | 1,77% | 6,00 |
| 23.01.2025 | 50,88 | 50,88 | 50,88 | 50,88 | -0,39% | 10,00 |
| 22.01.2025 | 50,24 | 51,08 | 50,24 | 51,08 | -0,08% | 1.042,00 |
| 21.01.2025 | 50,58 | 51,16 | 50,58 | 51,12 | 2,16% | 30,00 |
| 20.01.2025 | 50,08 | 50,08 | 50,04 | 50,04 | -1,57% | 174,00 |
| 17.01.2025 | 50,50 | 50,84 | 50,30 | 50,84 | 1,32% | 121,00 |
| 16.01.2025 | 50,40 | 50,96 | 50,18 | 50,18 | -1,57% | 244,00 |
| 15.01.2025 | 50,36 | 50,98 | 50,08 | 50,98 | 3,64% | 127,00 |
| 13.01.2025 | 49,40 | 49,84 | 49,19 | 49,19 | -1,32% | 283,00 |
| 10.01.2025 | 49,85 | 49,85 | 49,85 | 49,85 | -0,58% | 213,00 |
| 09.01.2025 | 50,12 | 50,14 | 50,12 | 50,14 | 0,34% | 201,00 |
| 08.01.2025 | 49,97 | 49,97 | 49,97 | 49,97 | -2,48% | 5,00 |
| 03.01.2025 | 50,66 | 51,24 | 50,66 | 51,24 | 1,34% | 117,00 |
| 02.01.2025 | 50,56 | 50,56 | 50,56 | 50,56 | -1,02% | 200,00 |
| 30.12.2024 | 50,72 | 51,08 | 50,62 | 51,08 | -0,85% | 167,00 |
| 27.12.2024 | 51,10 | 51,52 | 51,10 | 51,52 | 1,98% | 124,00 |
| 23.12.2024 | 50,52 | 50,52 | 50,52 | 50,52 | -0,32% | 67,00 |
| 20.12.2024 | 50,68 | 50,68 | 50,68 | 50,68 | -1,97% | 190,00 |
| 19.12.2024 | 51,70 | 51,70 | 51,70 | 51,70 | -0,84% | 2,00 |
| 18.12.2024 | 52,14 | 52,14 | 52,14 | 52,14 | 0,15% | 2,00 |
| 17.12.2024 | 52,04 | 52,28 | 51,64 | 52,06 | -0,61% | 590,00 |
| 16.12.2024 | 52,46 | 52,46 | 52,38 | 52,38 | -0,42% | 383,00 |
| 13.12.2024 | 52,60 | 52,60 | 52,60 | 52,60 | 0,57% | 100,00 |
| 12.12.2024 | 52,30 | 52,30 | 52,30 | 52,30 | -0,27% | 135,00 |
| 11.12.2024 | 52,44 | 52,44 | 52,44 | 52,44 | -2,53% | 46,00 |
| 10.12.2024 | 53,96 | 53,96 | 53,80 | 53,80 | -0,70% | 90,00 |
| 09.12.2024 | 53,16 | 54,18 | 53,04 | 54,18 | 5,49% | 232,00 |
| 03.12.2024 | 51,22 | 51,36 | 51,22 | 51,36 | -0,04% | 8,00 |
| 02.12.2024 | 51,66 | 51,66 | 51,38 | 51,38 | -0,23% | 7,00 |
| 28.11.2024 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | 4,00 |
| 27.11.2024 | 52,00 | 52,00 | 52,00 | 52,00 | -0,42% | 6,00 |
| 26.11.2024 | 52,22 | 52,22 | 52,22 | 52,22 | 0,66% | 53,00 |
| 25.11.2024 | 51,88 | 51,88 | 51,88 | 51,88 | -0,73% | 14,00 |
| 22.11.2024 | 50,78 | 52,26 | 50,78 | 52,26 | 5,36% | 130,00 |
| 20.11.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 0,20% | 15,00 |
| 19.11.2024 | 49,50 | 49,50 | 49,50 | 49,50 | 0,10% | 15,00 |
| 18.11.2024 | 49,45 | 49,45 | 49,45 | 49,45 | -3,46% | 1,00 |
| 15.11.2024 | 51,22 | 51,22 | 51,22 | 51,22 | -1,27% | 11,00 |
| 13.11.2024 | 51,76 | 51,88 | 51,76 | 51,88 | -0,65% | 53,00 |
| 12.11.2024 | 52,22 | 52,22 | 52,22 | 52,22 | 1,40% | 4,00 |
| 11.11.2024 | 51,50 | 51,50 | 51,50 | 51,50 | -1,30% | 50,00 |
| 06.11.2024 | 50,78 | 52,18 | 50,78 | 52,18 | 6,86% | 494,00 |
| 05.11.2024 | 48,39 | 48,83 | 48,39 | 48,83 | 0,62% | 58,00 |
| 04.11.2024 | 51,96 | 51,96 | 48,32 | 48,53 | -6,02% | 487,00 |
| 01.11.2024 | 51,70 | 51,70 | 51,64 | 51,64 | -1,26% | 2,00 |
| 29.10.2024 | 52,30 | 52,30 | 52,30 | 52,30 | 3,89% | 10,00 |
| 25.10.2024 | 50,34 | 50,34 | 50,34 | 50,34 | -0,20% | 100,00 |
| 23.10.2024 | 50,44 | 50,44 | 50,44 | 50,44 | -0,67% | 15,00 |
| 22.10.2024 | 50,78 | 50,78 | 50,78 | 50,78 | -0,16% | 247,00 |
| 18.10.2024 | 51,34 | 51,34 | 50,86 | 50,86 | -0,78% | 129,00 |
| 17.10.2024 | 51,26 | 51,26 | 51,26 | 51,26 | -0,35% | 45,00 |
| 16.10.2024 | 50,64 | 51,44 | 50,64 | 51,44 | 0,59% | 437,00 |
| 15.10.2024 | 51,62 | 51,62 | 51,14 | 51,14 | -0,12% | 61,00 |
| 14.10.2024 | 50,90 | 51,20 | 50,90 | 51,20 | 2,15% | 440,00 |
| 11.10.2024 | 50,12 | 50,12 | 50,12 | 50,12 | -1,14% | 18,00 |
| 09.10.2024 | 49,76 | 50,70 | 49,76 | 50,70 | 1,42% | 90,00 |
| 08.10.2024 | 49,68 | 49,99 | 49,68 | 49,99 | -0,38% | 863,00 |
| 02.10.2024 | 50,00 | 50,18 | 50,00 | 50,18 | -0,20% | 25,00 |
| 01.10.2024 | 50,28 | 50,28 | 50,28 | 50,28 | 1,99% | 1,00 |
| 30.09.2024 | 49,30 | 49,30 | 49,30 | 49,30 | 0,20% | 25,00 |
| 27.09.2024 | 49,20 | 49,20 | 49,20 | 49,20 | -0,53% | 12,00 |
| 23.09.2024 | 49,29 | 49,46 | 49,29 | 49,46 | 0,90% | 117,00 |
| 19.09.2024 | 49,02 | 49,02 | 49,02 | 49,02 | -1,68% | 12,00 |
| 18.09.2024 | 49,95 | 49,95 | 49,86 | 49,86 | 2,09% | 14,00 |
| 17.09.2024 | 48,84 | 48,84 | 48,84 | 48,84 | 0,83% | 1,00 |
| 16.09.2024 | 48,01 | 48,44 | 48,01 | 48,44 | 1,91% | 142,00 |
| 13.09.2024 | 47,53 | 47,53 | 47,53 | 47,53 | -0,13% | 100,00 |
| 12.09.2024 | 47,54 | 47,59 | 47,54 | 47,59 | -0,65% | 62,00 |
| 06.09.2024 | 47,90 | 47,90 | 47,90 | 47,90 | -3,31% | 14,00 |
| 03.09.2024 | 49,54 | 49,54 | 49,54 | 49,54 | 0,04% | 1,00 |
| 02.09.2024 | 49,67 | 49,74 | 49,52 | 49,52 | -0,96% | 32,00 |
| 29.08.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,12% | 30,00 |
| 28.08.2024 | 49,52 | 49,94 | 49,52 | 49,94 | 1,24% | 107,00 |
| 26.08.2024 | 49,33 | 49,33 | 49,33 | 49,33 | -0,30% | 100,00 |
| 20.08.2024 | 49,71 | 49,71 | 49,48 | 49,48 | 0,92% | 170,00 |
| 19.08.2024 | 49,03 | 49,03 | 49,03 | 49,03 | -1,37% | 1,00 |
| 16.08.2024 | 49,71 | 49,71 | 49,71 | 49,71 | 0,02% | 120,00 |
| 15.08.2024 | 49,90 | 49,90 | 49,70 | 49,70 | -2,78% | 2,00 |
| 07.08.2024 | 48,15 | 51,12 | 47,96 | 51,12 | 8,97% | 42,00 |
| 06.08.2024 | 46,91 | 46,91 | 46,91 | 46,91 | 2,65% | 15,00 |
| 05.08.2024 | 46,46 | 46,46 | 45,70 | 45,70 | -6,29% | 110,00 |
| 02.08.2024 | 48,77 | 48,77 | 48,77 | 48,77 | -2,23% | 20,00 |
| 01.08.2024 | 49,88 | 49,88 | 49,88 | 49,88 | 0,54% | 40,00 |
| 30.07.2024 | 49,61 | 49,61 | 49,61 | 49,61 | 0,36% | 5,00 |
| 29.07.2024 | 49,66 | 49,66 | 49,43 | 49,43 | -0,46% | 557,00 |
| 26.07.2024 | 49,66 | 49,66 | 49,66 | 49,66 | -0,14% | 12,00 |
| 25.07.2024 | 50,14 | 50,14 | 49,71 | 49,73 | -1,45% | 548,00 |
| 24.07.2024 | 50,60 | 50,60 | 50,46 | 50,46 | -1,06% | 65,00 |
| 23.07.2024 | 50,92 | 51,00 | 50,92 | 51,00 | 0,83% | 5,00 |
| 22.07.2024 | 49,00 | 50,58 | 49,00 | 50,58 | 5,22% | 105,00 |
| 19.07.2024 | 48,20 | 48,20 | 47,30 | 48,07 | -0,72% | 4.536,00 |
| 18.07.2024 | 48,85 | 48,85 | 48,19 | 48,42 | -1,45% | 212,00 |
| 17.07.2024 | 49,13 | 49,13 | 49,13 | 49,13 | 0,02% | 1,00 |