64,470€
0,89%
Echtzeit-Aktienkurs New York Times Co
Bid:
Ask:
Aktienkurse zur New York Times Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 64,14 | 64,78 | 64,14 | 64,38 | 0,75% | 389,00 |
| 28.05.2026 | 64,68 | 64,68 | 63,90 | 63,90 | -1,36% | 17,00 |
| 27.05.2026 | 64,40 | 64,78 | 64,40 | 64,78 | 1,38% | 59,00 |
| 26.05.2026 | 64,26 | 64,28 | 63,36 | 63,90 | -0,47% | 1.446,00 |
| 25.05.2026 | 65,22 | 65,28 | 64,20 | 64,20 | 0,41% | 859,00 |
| 22.05.2026 | 64,38 | 64,38 | 63,84 | 63,94 | 1,14% | 188,00 |
| 21.05.2026 | 64,22 | 64,28 | 63,22 | 63,22 | -0,78% | 148,00 |
| 20.05.2026 | 65,24 | 65,30 | 63,72 | 63,72 | -2,12% | 126,00 |
| 19.05.2026 | 66,04 | 66,08 | 64,58 | 65,10 | -0,15% | 99,00 |
| 18.05.2026 | 65,10 | 65,20 | 64,26 | 65,20 | 0,90% | 520,00 |
| 15.05.2026 | 64,98 | 64,98 | 64,62 | 64,62 | -0,71% | 24,00 |
| 14.05.2026 | 65,60 | 66,24 | 65,08 | 65,08 | -1,78% | 156,00 |
| 13.05.2026 | 66,22 | 66,90 | 66,22 | 66,26 | -0,96% | 218,00 |
| 12.05.2026 | 66,06 | 66,90 | 66,00 | 66,90 | 1,55% | 86,00 |
| 11.05.2026 | 67,74 | 67,74 | 64,88 | 65,88 | -4,13% | 484,00 |
| 08.05.2026 | 68,02 | 68,72 | 68,00 | 68,72 | -1,32% | 55,00 |
| 07.05.2026 | 71,68 | 71,68 | 68,44 | 69,64 | -2,55% | 483,00 |
| 06.05.2026 | 66,30 | 73,44 | 65,64 | 71,46 | 7,62% | 1.084,00 |
| 05.05.2026 | 67,30 | 67,30 | 66,40 | 66,40 | -0,15% | 5,00 |
| 04.05.2026 | 66,82 | 67,42 | 66,50 | 66,50 | -1,60% | 458,00 |
| 30.04.2026 | 67,58 | 67,58 | 67,58 | 67,58 | 0,87% | 10,00 |
| 29.04.2026 | 66,88 | 67,42 | 66,88 | 67,00 | 0,27% | 110,00 |
| 28.04.2026 | 68,36 | 68,62 | 66,82 | 66,82 | -4,24% | 46,00 |
| 27.04.2026 | 68,98 | 69,78 | 68,98 | 69,78 | 1,59% | 105,00 |
| 24.04.2026 | 68,71 | 68,86 | 67,75 | 68,69 | -1,53% | - |
| 23.04.2026 | 69,18 | 69,82 | 68,60 | 69,76 | 0,40% | 77,00 |
| 22.04.2026 | 69,30 | 70,16 | 69,00 | 69,48 | 1,14% | 379,00 |
| 21.04.2026 | 68,64 | 68,70 | 68,64 | 68,70 | 0,53% | 91,00 |
| 20.04.2026 | 67,06 | 68,34 | 67,06 | 68,34 | 1,79% | 254,00 |
| 17.04.2026 | 66,00 | 67,14 | 64,12 | 67,14 | 0,93% | 528,00 |
| 16.04.2026 | 68,42 | 69,18 | 66,00 | 66,52 | -2,89% | 348,00 |
| 15.04.2026 | 68,74 | 68,78 | 67,00 | 68,50 | 2,21% | 1.758,00 |
| 14.04.2026 | 67,10 | 67,56 | 67,02 | 67,02 | -1,00% | 43,00 |
| 13.04.2026 | 68,10 | 68,10 | 66,20 | 67,70 | -0,62% | 468,00 |
| 10.04.2026 | 70,82 | 70,94 | 68,12 | 68,12 | -3,89% | 341,00 |
| 09.04.2026 | 72,78 | 72,94 | 69,66 | 70,88 | -2,56% | 542,00 |
| 08.04.2026 | 75,56 | 75,82 | 72,00 | 72,74 | -1,33% | 3.404,00 |
| 07.04.2026 | 73,46 | 74,34 | 73,24 | 73,72 | -1,21% | 237,00 |
| 02.04.2026 | 72,86 | 74,92 | 72,86 | 74,62 | 1,47% | 221,00 |
| 01.04.2026 | 72,84 | 73,56 | 71,90 | 73,54 | 1,29% | 122,00 |
| 31.03.2026 | 73,00 | 73,62 | 72,60 | 72,60 | 0,55% | 378,00 |
| 30.03.2026 | 72,60 | 72,82 | 72,20 | 72,20 | 0,06% | 165,00 |
| 27.03.2026 | 72,02 | 72,34 | 71,26 | 72,16 | -1,18% | 338,00 |
| 26.03.2026 | 73,66 | 73,66 | 72,26 | 73,02 | -0,65% | 78,00 |
| 25.03.2026 | 72,60 | 73,50 | 72,60 | 73,50 | 0,80% | 370,00 |
| 24.03.2026 | 71,64 | 73,30 | 70,96 | 72,92 | 2,79% | 661,00 |
| 23.03.2026 | 69,84 | 71,66 | 69,72 | 70,94 | -0,06% | 257,00 |
| 20.03.2026 | 69,92 | 70,98 | 69,92 | 70,98 | 1,11% | 747,00 |
| 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 | 2,39% | 3.289,00 |
| 17.02.2026 | 61,53 | 62,69 | 61,51 | 61,88 | 0,98% | - |
| 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 | 3,72% | 43,00 |
| 09.02.2026 | 57,54 | 58,15 | 57,08 | 57,58 | -2,17% | - |
| 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 | -0,02% | 105,00 |
| 30.01.2026 | 60,93 | 62,09 | 60,90 | 61,89 | 1,81% | - |
| 29.01.2026 | 60,67 | 61,07 | 60,54 | 60,79 | -0,34% | - |
| 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 | -0,41% | 154,00 |
| 26.01.2026 | 61,02 | 61,32 | 60,63 | 60,81 | -0,31% | - |
| 23.01.2026 | 61,02 | 61,02 | 61,00 | 61,00 | 0,35% | 6,00 |
| 22.01.2026 | 60,69 | 61,10 | 60,63 | 60,79 | 0,68% | - |
| 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 | 0,83% | 13,00 |
| 14.01.2026 | 61,08 | 61,82 | 60,95 | 61,41 | 0,38% | - |
| 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 | 0,29% | 6,00 |
| 08.01.2026 | 60,83 | 61,62 | 60,74 | 61,24 | 3,45% | - |
| 07.01.2026 | 59,20 | 59,20 | 59,20 | 59,20 | -0,27% | 15,00 |