58,850€
0,70%
Echtzeit-Aktienkurs New York Times Co.
Bid:
Ask:
Aktienkurse zur New York Times Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 58,80 | 58,80 | 58,80 | 58,80 | 0,62% | 20,00 |
| 27.08.2026 | 58,50 | 59,10 | 57,82 | 58,44 | -0,88% | 105,00 |
| 26.08.2026 | 59,08 | 59,10 | 58,82 | 58,96 | 0,89% | 235,00 |
| 25.08.2026 | 57,74 | 58,44 | 57,64 | 58,44 | 1,95% | 124,00 |
| 24.08.2026 | 57,00 | 57,48 | 56,74 | 57,32 | 0,67% | 115,00 |
| 21.08.2026 | 56,16 | 56,94 | 55,60 | 56,94 | 2,26% | 514,00 |
| 20.08.2026 | 56,74 | 56,74 | 55,68 | 55,68 | -0,64% | 881,00 |
| 19.08.2026 | 56,38 | 56,38 | 56,04 | 56,04 | -1,72% | 36,00 |
| 18.08.2026 | 56,08 | 57,02 | 55,98 | 57,02 | 2,59% | 47,00 |
| 17.08.2026 | 56,18 | 56,18 | 55,58 | 55,58 | -0,75% | 142,00 |
| 14.08.2026 | 55,36 | 56,00 | 55,36 | 56,00 | 0,61% | 148,00 |
| 13.08.2026 | 55,78 | 55,94 | 55,66 | 55,66 | 0,94% | 297,00 |
| 12.08.2026 | 55,58 | 55,94 | 55,14 | 55,14 | -0,33% | 59,00 |
| 11.08.2026 | 55,82 | 56,42 | 55,02 | 55,32 | -2,09% | 215,00 |
| 10.08.2026 | 55,00 | 56,50 | 54,70 | 56,50 | 1,88% | 282,00 |
| 07.08.2026 | 56,40 | 56,46 | 55,04 | 55,46 | -1,21% | 319,00 |
| 06.08.2026 | 56,54 | 57,38 | 55,92 | 56,14 | -1,02% | 785,00 |
| 05.08.2026 | 65,30 | 65,94 | 55,14 | 56,72 | -12,58% | 1.676,00 |
| 04.08.2026 | 65,96 | 65,96 | 64,88 | 64,88 | -0,64% | 168,00 |
| 03.08.2026 | 65,60 | 66,14 | 65,06 | 65,30 | -0,58% | 563,00 |
| 31.07.2026 | 65,52 | 65,68 | 65,52 | 65,68 | 0,86% | 104,00 |
| 30.07.2026 | 67,72 | 67,72 | 64,32 | 65,12 | -3,53% | 39,00 |
| 29.07.2026 | 66,20 | 67,50 | 65,56 | 67,50 | 1,78% | 969,00 |
| 28.07.2026 | 63,40 | 66,32 | 63,40 | 66,32 | 3,11% | 12,00 |
| 27.07.2026 | 63,62 | 64,92 | 62,86 | 64,32 | 0,75% | 228,00 |
| 24.07.2026 | 62,22 | 63,84 | 61,62 | 63,84 | 1,04% | 6,00 |
| 23.07.2026 | 63,92 | 63,98 | 63,18 | 63,18 | -0,38% | 212,00 |
| 22.07.2026 | 64,90 | 64,90 | 63,42 | 63,42 | -2,91% | 84,00 |
| 21.07.2026 | 65,82 | 66,46 | 65,32 | 65,32 | -1,48% | 178,00 |
| 20.07.2026 | 66,78 | 66,78 | 66,14 | 66,30 | 0,09% | 104,00 |
| 17.07.2026 | 66,30 | 66,30 | 65,48 | 66,24 | 1,85% | 79,00 |
| 16.07.2026 | 65,26 | 65,26 | 65,04 | 65,04 | -1,06% | 452,00 |
| 15.07.2026 | 64,14 | 65,74 | 64,14 | 65,74 | -0,36% | 21,00 |
| 14.07.2026 | 66,12 | 66,12 | 65,98 | 65,98 | -1,29% | 4,00 |
| 13.07.2026 | 65,30 | 67,12 | 65,00 | 66,84 | 3,21% | 378,00 |
| 10.07.2026 | 64,80 | 64,80 | 64,76 | 64,76 | 3,35% | 460,00 |
| 09.07.2026 | 63,78 | 64,34 | 62,66 | 62,66 | -2,09% | 56,00 |
| 08.07.2026 | 64,02 | 64,02 | 64,00 | 64,00 | -1,45% | 5,00 |
| 07.07.2026 | 63,90 | 65,56 | 63,90 | 64,94 | 2,14% | 125,00 |
| 06.07.2026 | 64,42 | 65,04 | 63,20 | 63,58 | -1,40% | 109,00 |
| 03.07.2026 | 64,48 | 64,48 | 64,48 | 64,48 | 0,78% | 25,00 |
| 02.07.2026 | 63,20 | 63,98 | 62,60 | 63,98 | 0,13% | 50,00 |
| 01.07.2026 | 61,42 | 63,90 | 60,92 | 63,90 | 1,69% | 105,00 |
| 30.06.2026 | 61,82 | 62,84 | 61,82 | 62,84 | 3,46% | 112,00 |
| 29.06.2026 | 62,76 | 62,76 | 60,74 | 60,74 | -1,46% | 238,00 |
| 26.06.2026 | 60,56 | 61,64 | 60,02 | 61,64 | 0,82% | 48,00 |
| 25.06.2026 | 61,70 | 61,70 | 60,48 | 61,14 | -2,95% | 20,00 |
| 24.06.2026 | 63,74 | 63,74 | 63,00 | 63,00 | -0,57% | 32,00 |
| 23.06.2026 | 62,60 | 63,36 | 62,60 | 63,36 | 0,67% | 387,00 |
| 22.06.2026 | 63,42 | 63,46 | 62,94 | 62,94 | -1,56% | 2.112,00 |
| 19.06.2026 | 64,00 | 64,00 | 63,94 | 63,94 | 0,72% | 22,00 |
| 18.06.2026 | 65,30 | 65,52 | 63,48 | 63,48 | -2,13% | 239,00 |
| 17.06.2026 | 63,90 | 64,86 | 63,26 | 64,86 | 2,56% | 53,00 |
| 16.06.2026 | 64,08 | 64,08 | 62,70 | 63,24 | -0,35% | 114,00 |
| 15.06.2026 | 64,18 | 64,18 | 63,34 | 63,46 | -1,28% | 577,00 |
| 12.06.2026 | 64,22 | 64,84 | 63,08 | 64,28 | 0,34% | 165,00 |
| 11.06.2026 | 63,00 | 64,06 | 63,00 | 64,06 | 1,65% | 43,00 |
| 10.06.2026 | 63,20 | 63,84 | 63,00 | 63,02 | -1,35% | 355,00 |
| 09.06.2026 | 64,52 | 64,52 | 63,88 | 63,88 | -1,57% | 68,00 |
| 08.06.2026 | 66,70 | 66,92 | 64,54 | 64,90 | -2,61% | 142,00 |
| 05.06.2026 | 65,04 | 66,64 | 65,04 | 66,64 | 3,35% | 207,00 |
| 04.06.2026 | 64,44 | 66,12 | 64,44 | 64,48 | 0,81% | 84,00 |
| 03.06.2026 | 64,92 | 64,92 | 63,96 | 63,96 | -1,96% | 41,00 |
| 02.06.2026 | 65,50 | 65,50 | 64,64 | 65,24 | 0,96% | 75,00 |
| 01.06.2026 | 64,94 | 65,18 | 64,36 | 64,62 | 0,37% | 160,00 |
| 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 | 0,03% | 105,00 |
| 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 |