47,330€
-0,88%
Echtzeit-Aktienkurs New York Times Co.
Bid:
Ask:
Aktienkurse zur New York Times Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 47,14 | 47,30 | 46,85 | 47,30 | -0,94% | - |
| 15.10.2025 | 47,60 | 47,75 | 47,18 | 47,75 | 0,67% | 12,00 |
| 13.10.2025 | 47,44 | 47,44 | 46,76 | 47,43 | 0,38% | 18,00 |
| 10.10.2025 | 47,25 | 47,25 | 47,00 | 47,25 | -0,21% | 208,00 |
| 09.10.2025 | 47,35 | 47,35 | 47,35 | 47,35 | -0,11% | 1,00 |
| 07.10.2025 | 47,72 | 47,72 | 47,40 | 47,40 | 1,89% | 29,00 |
| 06.10.2025 | 47,73 | 48,07 | 46,37 | 46,52 | -1,63% | 161,00 |
| 03.10.2025 | 47,29 | 47,29 | 47,29 | 47,29 | -0,59% | 51,00 |
| 02.10.2025 | 47,57 | 47,57 | 47,57 | 47,57 | -1,04% | 10,00 |
| 01.10.2025 | 48,78 | 48,78 | 48,04 | 48,07 | -3,98% | 12,00 |
| 29.09.2025 | 50,06 | 50,06 | 50,06 | 50,06 | 0,44% | 5,00 |
| 25.09.2025 | 49,84 | 49,84 | 49,84 | 49,84 | 0,14% | 20,00 |
| 24.09.2025 | 48,92 | 49,89 | 48,92 | 49,77 | 1,10% | 7.610,00 |
| 23.09.2025 | 49,23 | 49,23 | 49,23 | 49,23 | -1,40% | 5,00 |
| 22.09.2025 | 49,93 | 49,93 | 49,93 | 49,93 | -0,42% | 4,00 |
| 19.09.2025 | 49,95 | 50,46 | 49,95 | 50,14 | 0,32% | 21,00 |
| 18.09.2025 | 49,98 | 49,98 | 49,98 | 49,98 | 1,32% | 2,00 |
| 17.09.2025 | 49,49 | 49,72 | 48,51 | 49,33 | 0,88% | 624,00 |
| 16.09.2025 | 48,76 | 49,54 | 48,76 | 48,90 | -3,55% | 117,00 |
| 15.09.2025 | 50,54 | 50,70 | 50,54 | 50,70 | 1,36% | 104,00 |
| 12.09.2025 | 50,02 | 50,02 | 50,02 | 50,02 | 0,58% | 20,00 |
| 11.09.2025 | 49,73 | 49,73 | 49,73 | 49,73 | -0,06% | 295,00 |
| 09.09.2025 | 49,84 | 49,84 | 49,76 | 49,76 | -1,39% | 195,00 |
| 08.09.2025 | 50,62 | 50,62 | 49,51 | 50,46 | -0,75% | 6,00 |
| 05.09.2025 | 50,84 | 50,84 | 50,84 | 50,84 | -0,47% | 5,00 |
| 04.09.2025 | 51,08 | 51,08 | 51,08 | 51,08 | 1,92% | 2,00 |
| 03.09.2025 | 50,50 | 50,50 | 50,12 | 50,12 | 0,04% | 10,00 |
| 02.09.2025 | 51,32 | 51,32 | 50,10 | 50,10 | -2,49% | 4,00 |
| 01.09.2025 | 51,30 | 51,38 | 51,28 | 51,38 | 0,04% | 14,00 |
| 29.08.2025 | 51,36 | 51,36 | 51,36 | 51,36 | -0,19% | 2,00 |
| 27.08.2025 | 51,44 | 51,46 | 51,44 | 51,46 | 0,90% | 18,00 |
| 26.08.2025 | 51,34 | 52,78 | 51,00 | 51,00 | 0,12% | 343,00 |
| 25.08.2025 | 51,18 | 51,18 | 50,94 | 50,94 | -0,97% | 6,00 |
| 22.08.2025 | 51,88 | 51,88 | 51,44 | 51,44 | 0,12% | 391,00 |
| 20.08.2025 | 51,38 | 51,38 | 51,38 | 51,38 | 0,75% | 11,00 |
| 19.08.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -0,39% | 3,00 |
| 18.08.2025 | 51,02 | 51,20 | 51,02 | 51,20 | -0,16% | 2,00 |
| 15.08.2025 | 51,98 | 51,98 | 51,28 | 51,28 | -0,35% | 12,00 |
| 14.08.2025 | 51,46 | 51,46 | 51,46 | 51,46 | 3,23% | 2,00 |
| 13.08.2025 | 49,85 | 49,85 | 49,85 | 49,85 | -0,34% | 40,00 |
| 11.08.2025 | 49,08 | 50,02 | 49,08 | 50,02 | 1,09% | 10,00 |
| 08.08.2025 | 50,36 | 50,36 | 49,48 | 49,48 | -3,51% | 10,00 |
| 07.08.2025 | 53,36 | 53,36 | 51,28 | 51,28 | -2,77% | 64,00 |
| 06.08.2025 | 46,26 | 52,74 | 46,26 | 52,74 | 12,45% | 226,00 |
| 05.08.2025 | 46,90 | 46,90 | 46,90 | 46,90 | 3,74% | 2,00 |
| 04.08.2025 | 45,21 | 45,21 | 45,21 | 45,21 | -0,18% | 1,00 |
| 01.08.2025 | 45,29 | 45,29 | 45,29 | 45,29 | -0,13% | 2,00 |
| 31.07.2025 | 44,96 | 45,35 | 44,96 | 45,35 | 0,27% | 41,00 |
| 30.07.2025 | 45,38 | 45,38 | 45,23 | 45,23 | 0,56% | 447,00 |
| 29.07.2025 | 44,94 | 44,98 | 44,74 | 44,98 | 0,07% | 410,00 |
| 28.07.2025 | 45,18 | 45,18 | 44,95 | 44,95 | -0,40% | 21,00 |
| 25.07.2025 | 44,76 | 45,35 | 44,76 | 45,13 | 1,85% | 60,00 |
| 24.07.2025 | 44,31 | 44,31 | 44,31 | 44,31 | -2,98% | 56,00 |
| 23.07.2025 | 45,90 | 45,90 | 45,67 | 45,67 | -0,85% | 58,00 |
| 18.07.2025 | 46,06 | 46,06 | 46,06 | 46,06 | -0,90% | 1,00 |
| 17.07.2025 | 46,48 | 46,48 | 46,48 | 46,48 | 0,00% | 2,00 |
| 16.07.2025 | 46,48 | 46,48 | 46,48 | 46,48 | -3,85% | 1,00 |
| 15.07.2025 | 48,34 | 48,34 | 48,34 | 48,34 | 1,26% | 2,00 |
| 11.07.2025 | 47,74 | 47,74 | 47,74 | 47,74 | -0,95% | 125,00 |
| 09.07.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 0,77% | 1,00 |
| 08.07.2025 | 47,83 | 47,83 | 47,83 | 47,83 | -0,87% | 12,00 |
| 07.07.2025 | 48,48 | 48,72 | 48,25 | 48,25 | 0,94% | 380,00 |
| 02.07.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 0,21% | 3,00 |
| 01.07.2025 | 47,70 | 47,70 | 47,70 | 47,70 | 0,95% | 1,00 |
| 30.06.2025 | 47,97 | 47,97 | 47,25 | 47,25 | -0,23% | 23,00 |
| 26.06.2025 | 47,47 | 47,47 | 47,36 | 47,36 | 0,98% | 453,00 |
| 25.06.2025 | 46,90 | 46,90 | 46,90 | 46,90 | -0,57% | 5,00 |
| 24.06.2025 | 47,18 | 47,18 | 47,17 | 47,17 | -0,17% | 200,00 |
| 23.06.2025 | 47,60 | 47,60 | 47,25 | 47,25 | 0,55% | 8,00 |
| 20.06.2025 | 47,01 | 47,01 | 46,99 | 46,99 | -0,34% | 2,00 |
| 17.06.2025 | 48,52 | 48,52 | 47,15 | 47,15 | -2,74% | 19,00 |
| 16.06.2025 | 47,95 | 48,48 | 47,95 | 48,48 | 0,37% | 3,00 |
| 12.06.2025 | 48,30 | 48,30 | 48,30 | 48,30 | -0,17% | 3,00 |
| 11.06.2025 | 48,38 | 48,38 | 48,38 | 48,38 | 0,54% | 2,00 |
| 10.06.2025 | 48,12 | 48,12 | 48,12 | 48,12 | -0,99% | 1,00 |
| 09.06.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -0,23% | 56,00 |
| 06.06.2025 | 48,71 | 48,71 | 48,71 | 48,71 | 0,04% | 50,00 |
| 05.06.2025 | 49,18 | 49,18 | 48,69 | 48,69 | -1,78% | 127,00 |
| 04.06.2025 | 49,57 | 49,57 | 49,57 | 49,57 | 0,38% | 1,00 |
| 03.06.2025 | 49,99 | 49,99 | 49,38 | 49,38 | -1,20% | 4,00 |
| 02.06.2025 | 49,98 | 49,98 | 49,98 | 49,98 | 0,34% | 2,00 |
| 30.05.2025 | 49,81 | 49,81 | 49,81 | 49,81 | 0,32% | 30,00 |
| 29.05.2025 | 49,65 | 49,65 | 49,65 | 49,65 | 1,78% | 11,00 |
| 28.05.2025 | 48,78 | 48,78 | 48,78 | 48,78 | -1,37% | 20,00 |
| 26.05.2025 | 48,89 | 49,46 | 48,89 | 49,46 | 1,44% | 2,00 |
| 23.05.2025 | 48,76 | 48,76 | 48,76 | 48,76 | -0,20% | 2,00 |
| 21.05.2025 | 48,86 | 48,86 | 48,86 | 48,86 | -0,63% | 5,00 |
| 19.05.2025 | 49,17 | 49,17 | 49,17 | 49,17 | -0,26% | 1,00 |
| 16.05.2025 | 49,30 | 49,30 | 49,30 | 49,30 | 1,09% | 20,00 |
| 15.05.2025 | 49,07 | 49,07 | 48,77 | 48,77 | -1,30% | 33,00 |
| 14.05.2025 | 48,44 | 49,41 | 48,44 | 49,41 | 0,82% | 31,00 |
| 13.05.2025 | 48,93 | 49,01 | 48,93 | 49,01 | 0,70% | 14,00 |
| 12.05.2025 | 48,06 | 49,29 | 48,06 | 48,67 | 3,55% | 26,00 |
| 08.05.2025 | 46,72 | 47,00 | 46,72 | 47,00 | 0,41% | 21,00 |
| 07.05.2025 | 46,81 | 46,81 | 46,81 | 46,81 | 2,03% | 3,00 |
| 06.05.2025 | 45,71 | 45,88 | 45,71 | 45,88 | -1,38% | 227,00 |
| 05.05.2025 | 45,71 | 46,52 | 45,71 | 46,52 | 1,51% | 63,00 |
| 02.05.2025 | 45,82 | 45,87 | 45,82 | 45,83 | 0,46% | 4,00 |
| 29.04.2025 | 45,62 | 45,62 | 45,62 | 45,62 | 1,54% | 1,00 |
| 25.04.2025 | 44,93 | 44,93 | 44,93 | 44,93 | 0,45% | 40,00 |