46,295€
-4,23%
Echtzeit-Aktienkurs New York Times Co
Bid:
Ask:
Aktienkurse zur New York Times Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.04.2025 | 44,73 | 44,73 | 44,73 | 44,73 | -0,22% | 10,00 |
| 23.04.2025 | 44,69 | 44,83 | 44,32 | 44,83 | 4,50% | 376,00 |
| 22.04.2025 | 42,84 | 43,23 | 42,84 | 42,90 | 0,16% | 1.439,00 |
| 17.04.2025 | 43,20 | 43,20 | 42,58 | 42,83 | -1,27% | 336,00 |
| 15.04.2025 | 43,07 | 43,38 | 43,07 | 43,38 | 0,93% | 15,00 |
| 14.04.2025 | 43,07 | 43,07 | 42,98 | 42,98 | 0,14% | 1.153,00 |
| 10.04.2025 | 43,08 | 43,08 | 42,92 | 42,92 | 3,65% | 37,00 |
| 07.04.2025 | 41,41 | 41,41 | 40,72 | 41,41 | -4,23% | 993,00 |
| 04.04.2025 | 43,92 | 43,92 | 43,20 | 43,24 | -2,15% | 154,00 |
| 03.04.2025 | 43,65 | 44,19 | 43,65 | 44,19 | -3,52% | 192,00 |
| 02.04.2025 | 46,21 | 46,21 | 45,80 | 45,80 | -0,20% | 4,00 |
| 01.04.2025 | 45,89 | 45,89 | 45,89 | 45,89 | 2,11% | 1,00 |
| 31.03.2025 | 44,94 | 44,94 | 44,94 | 44,94 | 0,29% | 16,00 |
| 28.03.2025 | 45,53 | 45,53 | 44,81 | 44,81 | -2,18% | 68,00 |
| 27.03.2025 | 46,07 | 46,07 | 45,81 | 45,81 | -0,69% | 26,00 |
| 26.03.2025 | 46,13 | 46,13 | 46,13 | 46,13 | 2,76% | 56,00 |
| 25.03.2025 | 44,89 | 44,89 | 44,89 | 44,89 | -0,29% | 1,00 |
| 24.03.2025 | 45,02 | 45,02 | 45,02 | 45,02 | -0,88% | 2,00 |
| 20.03.2025 | 45,42 | 45,42 | 45,42 | 45,42 | 1,05% | 10,00 |
| 19.03.2025 | 44,95 | 44,95 | 44,95 | 44,95 | 0,25% | 20,00 |
| 17.03.2025 | 44,88 | 44,90 | 44,84 | 44,84 | 1,91% | 14,00 |
| 14.03.2025 | 43,87 | 44,00 | 43,87 | 44,00 | -1,81% | 220,00 |
| 11.03.2025 | 45,46 | 45,46 | 44,81 | 44,81 | -0,40% | 54,00 |
| 10.03.2025 | 44,99 | 44,99 | 44,99 | 44,99 | 1,01% | 1,00 |
| 07.03.2025 | 43,61 | 44,54 | 43,61 | 44,54 | 0,54% | 100,00 |
| 06.03.2025 | 43,43 | 44,30 | 43,43 | 44,30 | 1,30% | 90,00 |
| 05.03.2025 | 43,94 | 43,94 | 43,73 | 43,73 | 0,09% | 457,00 |
| 04.03.2025 | 44,62 | 44,62 | 43,69 | 43,69 | -5,92% | 37,00 |
| 03.03.2025 | 46,44 | 46,44 | 46,44 | 46,44 | 1,86% | 2,00 |
| 28.02.2025 | 45,59 | 45,59 | 45,59 | 45,59 | -1,87% | 200,00 |
| 27.02.2025 | 46,46 | 46,46 | 46,46 | 46,46 | 1,69% | 45,00 |
| 26.02.2025 | 45,51 | 45,69 | 45,51 | 45,69 | -0,13% | 24,00 |
| 25.02.2025 | 46,03 | 46,03 | 45,75 | 45,75 | -1,17% | 50,00 |
| 24.02.2025 | 46,46 | 46,46 | 46,29 | 46,29 | 0,26% | 47,00 |
| 21.02.2025 | 46,15 | 46,17 | 45,75 | 46,17 | 0,24% | 651,00 |
| 20.02.2025 | 46,06 | 46,06 | 46,06 | 46,06 | -1,79% | 7,00 |
| 19.02.2025 | 46,90 | 46,90 | 46,90 | 46,90 | 0,88% | 100,00 |
| 18.02.2025 | 47,81 | 47,81 | 46,49 | 46,49 | -2,58% | 38,00 |
| 17.02.2025 | 47,73 | 47,73 | 47,72 | 47,72 | -0,42% | 6,00 |
| 12.02.2025 | 47,95 | 47,95 | 47,92 | 47,92 | 0,02% | 93,00 |
| 11.02.2025 | 47,45 | 47,91 | 47,45 | 47,91 | 0,95% | 105,00 |
| 10.02.2025 | 47,55 | 47,55 | 47,46 | 47,46 | -0,19% | 50,00 |
| 07.02.2025 | 47,62 | 47,62 | 47,55 | 47,55 | 0,55% | 12,00 |
| 06.02.2025 | 47,70 | 48,20 | 46,79 | 47,29 | -0,36% | 414,00 |
| 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 |