70,160€
-0,20%
Echtzeit-Aktienkurs New York Times Co
Bid:
Ask:
Aktienkurse zur New York Times Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 70,42 | 71,24 | 70,20 | 70,20 | -0,14% | 684,00 |
| 18.03.2026 | 70,20 | 70,30 | 69,64 | 70,30 | 0,72% | 91,00 |
| 17.03.2026 | 69,40 | 69,90 | 68,90 | 69,80 | -0,48% | 726,00 |
| 16.03.2026 | 69,52 | 70,14 | 69,30 | 70,14 | 0,63% | 356,00 |
| 13.03.2026 | 68,02 | 69,70 | 68,00 | 69,70 | 2,44% | 217,00 |
| 12.03.2026 | 68,04 | 68,04 | 68,04 | 68,04 | 1,01% | 75,00 |
| 11.03.2026 | 67,64 | 68,04 | 67,36 | 67,36 | -1,75% | 582,00 |
| 10.03.2026 | 69,32 | 70,08 | 67,74 | 68,56 | -1,52% | 472,00 |
| 09.03.2026 | 68,76 | 69,88 | 68,76 | 69,62 | 0,64% | 1.444,00 |
| 06.03.2026 | 70,38 | 72,14 | 67,52 | 69,18 | -1,42% | 5.351,00 |
| 05.03.2026 | 69,88 | 71,66 | 69,78 | 70,18 | -0,03% | 1.093,00 |
| 04.03.2026 | 70,24 | 70,92 | 69,50 | 70,20 | 0,11% | 644,00 |
| 03.03.2026 | 68,66 | 70,12 | 67,80 | 70,12 | 1,33% | 513,00 |
| 02.03.2026 | 67,58 | 69,24 | 66,78 | 69,20 | 2,06% | 1.164,00 |
| 27.02.2026 | 66,76 | 67,80 | 66,50 | 67,80 | 0,65% | 543,00 |
| 26.02.2026 | 65,62 | 67,40 | 65,04 | 67,36 | 2,50% | 1.187,00 |
| 25.02.2026 | 63,92 | 66,54 | 63,92 | 65,72 | 2,69% | 371,00 |
| 24.02.2026 | 64,36 | 64,76 | 62,92 | 64,00 | -0,03% | 376,00 |
| 23.02.2026 | 66,36 | 67,54 | 63,02 | 64,02 | -3,00% | 3.411,00 |
| 20.02.2026 | 64,98 | 66,52 | 64,42 | 66,00 | 2,29% | 2.194,00 |
| 19.02.2026 | 64,68 | 66,00 | 64,02 | 64,52 | 1,83% | 3.976,00 |
| 18.02.2026 | 64,48 | 65,42 | 62,48 | 63,36 | 3,39% | 3.289,00 |
| 16.02.2026 | 61,30 | 62,00 | 61,28 | 61,28 | -0,42% | 23,00 |
| 13.02.2026 | 61,14 | 61,54 | 61,14 | 61,54 | 1,28% | 19,00 |
| 12.02.2026 | 60,76 | 60,76 | 60,76 | 60,76 | 1,64% | 10,00 |
| 11.02.2026 | 59,78 | 59,78 | 59,78 | 59,78 | 0,10% | 1,00 |
| 10.02.2026 | 58,40 | 59,72 | 58,40 | 59,72 | 1,46% | 43,00 |
| 06.02.2026 | 58,82 | 58,86 | 58,30 | 58,86 | 0,20% | 4,00 |
| 05.02.2026 | 56,98 | 58,82 | 56,98 | 58,74 | 3,49% | 846,00 |
| 04.02.2026 | 55,28 | 57,14 | 51,22 | 56,76 | -9,56% | 734,00 |
| 03.02.2026 | 62,76 | 62,76 | 62,76 | 62,76 | 1,42% | 1,00 |
| 02.02.2026 | 61,00 | 61,88 | 61,00 | 61,88 | 1,44% | 105,00 |
| 28.01.2026 | 61,00 | 61,00 | 61,00 | 61,00 | 0,73% | 231,00 |
| 27.01.2026 | 61,66 | 61,66 | 60,56 | 60,56 | -0,72% | 154,00 |
| 23.01.2026 | 61,02 | 61,02 | 61,00 | 61,00 | 1,03% | 6,00 |
| 21.01.2026 | 59,78 | 60,38 | 59,78 | 60,38 | 0,00% | 2,00 |
| 20.01.2026 | 60,86 | 60,86 | 59,98 | 60,38 | -0,43% | 96,00 |
| 19.01.2026 | 60,72 | 60,72 | 60,64 | 60,64 | -2,07% | 28,00 |
| 16.01.2026 | 61,42 | 61,92 | 61,30 | 61,92 | 0,00% | 277,00 |
| 15.01.2026 | 61,90 | 61,92 | 61,90 | 61,92 | 1,21% | 13,00 |
| 13.01.2026 | 61,10 | 61,18 | 61,10 | 61,18 | 1,49% | 12,00 |
| 12.01.2026 | 60,34 | 60,34 | 60,28 | 60,28 | -1,86% | 17,00 |
| 09.01.2026 | 61,42 | 61,42 | 61,42 | 61,42 | 3,75% | 6,00 |
| 07.01.2026 | 59,20 | 59,20 | 59,20 | 59,20 | -0,27% | 15,00 |
| 06.01.2026 | 59,36 | 59,36 | 59,36 | 59,36 | -1,26% | 125,00 |
| 05.01.2026 | 59,46 | 60,12 | 59,46 | 60,12 | 1,14% | 7,00 |
| 02.01.2026 | 59,44 | 59,44 | 59,44 | 59,44 | 0,20% | 3,00 |
| 30.12.2025 | 58,78 | 59,34 | 58,78 | 59,32 | 0,47% | 121,00 |
| 29.12.2025 | 59,88 | 59,88 | 59,04 | 59,04 | -1,04% | 23,00 |
| 23.12.2025 | 60,14 | 60,18 | 59,44 | 59,66 | -0,70% | 52,00 |
| 22.12.2025 | 60,74 | 60,74 | 60,00 | 60,08 | -0,07% | 43,00 |
| 19.12.2025 | 60,58 | 60,58 | 60,08 | 60,12 | 0,20% | 149,00 |
| 18.12.2025 | 59,98 | 60,00 | 59,98 | 60,00 | 3,81% | 148,00 |
| 17.12.2025 | 57,24 | 57,80 | 57,24 | 57,80 | 1,51% | 54,00 |
| 16.12.2025 | 57,20 | 57,20 | 56,94 | 56,94 | -0,94% | 90,00 |
| 15.12.2025 | 58,38 | 58,38 | 57,46 | 57,48 | -1,41% | 26,00 |
| 12.12.2025 | 58,12 | 58,30 | 58,12 | 58,30 | 0,52% | 11,00 |
| 10.12.2025 | 56,82 | 58,00 | 56,82 | 58,00 | 3,98% | 190,00 |
| 09.12.2025 | 55,78 | 55,78 | 55,78 | 55,78 | -0,11% | 1,00 |
| 08.12.2025 | 55,84 | 55,84 | 55,84 | 55,84 | 0,14% | 1,00 |
| 05.12.2025 | 55,24 | 56,34 | 55,24 | 55,76 | 0,50% | 6,00 |
| 03.12.2025 | 55,48 | 55,48 | 55,48 | 55,48 | -0,04% | 1,00 |
| 01.12.2025 | 55,50 | 55,50 | 55,50 | 55,50 | 0,58% | 1,00 |
| 28.11.2025 | 55,18 | 55,18 | 55,18 | 55,18 | -1,46% | 5,00 |
| 26.11.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 0,39% | 20,00 |
| 25.11.2025 | 55,78 | 55,78 | 55,78 | 55,78 | -0,18% | 189,00 |
| 24.11.2025 | 55,86 | 55,92 | 55,86 | 55,88 | -0,21% | 6,00 |
| 21.11.2025 | 55,48 | 56,00 | 55,48 | 56,00 | 0,90% | 27,00 |
| 20.11.2025 | 55,50 | 55,50 | 55,50 | 55,50 | 0,29% | 5,00 |
| 19.11.2025 | 55,02 | 55,34 | 55,02 | 55,34 | 0,58% | 1.363,00 |
| 17.11.2025 | 55,38 | 55,44 | 54,84 | 55,02 | -0,11% | 290,00 |
| 14.11.2025 | 55,66 | 55,66 | 55,08 | 55,08 | 0,44% | 24,00 |
| 13.11.2025 | 54,72 | 54,84 | 54,66 | 54,84 | 0,29% | 235,00 |
| 12.11.2025 | 54,68 | 54,68 | 54,68 | 54,68 | 0,44% | 14,00 |
| 11.11.2025 | 54,44 | 54,44 | 54,44 | 54,44 | 2,06% | 1,00 |
| 10.11.2025 | 52,88 | 53,34 | 52,88 | 53,34 | 1,83% | 45,00 |
| 07.11.2025 | 52,34 | 52,38 | 52,28 | 52,38 | -0,19% | 33,00 |
| 06.11.2025 | 51,66 | 52,50 | 51,66 | 52,48 | 3,31% | 545,00 |
| 05.11.2025 | 50,58 | 50,80 | 50,40 | 50,80 | 0,83% | 73,00 |
| 04.11.2025 | 48,96 | 50,48 | 48,96 | 50,38 | 1,23% | 20,00 |
| 03.11.2025 | 49,66 | 49,77 | 49,28 | 49,77 | 1,57% | 8,00 |
| 28.10.2025 | 49,22 | 49,22 | 49,00 | 49,00 | -1,41% | 76,00 |
| 27.10.2025 | 49,70 | 49,70 | 49,70 | 49,70 | 0,59% | 50,00 |
| 24.10.2025 | 49,41 | 49,41 | 49,41 | 49,41 | 0,84% | 53,00 |
| 23.10.2025 | 49,34 | 49,37 | 49,00 | 49,00 | 0,10% | 31,00 |
| 22.10.2025 | 48,93 | 48,95 | 48,93 | 48,95 | 0,66% | 11,00 |
| 21.10.2025 | 48,30 | 48,63 | 48,30 | 48,63 | 2,12% | 162,00 |
| 20.10.2025 | 48,13 | 48,13 | 47,62 | 47,62 | -1,57% | 2,00 |
| 17.10.2025 | 46,85 | 48,38 | 46,85 | 48,38 | 1,32% | 95,00 |
| 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 |