39,250€
0,59%
Echtzeit-Aktienkurs New York Times Co.
Bid:
Ask:
Aktienkurse zur New York Times Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 38,99 | 39,35 | 38,97 | 39,28 | 0,67% | - |
| 17.04.2024 | 39,73 | 39,97 | 38,96 | 39,02 | -1,69% | - |
| 16.04.2024 | 39,73 | 39,97 | 39,41 | 39,69 | -0,28% | - |
| 15.04.2024 | 39,64 | 40,64 | 39,64 | 39,80 | -0,40% | - |
| 12.04.2024 | 40,57 | 41,02 | 39,87 | 39,96 | -2,06% | - |
| 11.04.2024 | 40,53 | 40,90 | 40,39 | 40,80 | 0,69% | - |
| 10.04.2024 | 40,08 | 40,58 | 39,72 | 40,52 | 1,15% | - |
| 09.04.2024 | 39,80 | 40,27 | 39,65 | 40,06 | 0,65% | - |
| 08.04.2024 | 39,83 | 40,06 | 39,70 | 39,80 | 0,03% | - |
| 05.04.2024 | 39,74 | 40,21 | 39,64 | 39,79 | 0,23% | - |
| 04.04.2024 | 40,28 | 40,28 | 39,49 | 39,70 | -0,68% | - |
| 03.04.2024 | 40,02 | 40,25 | 39,67 | 39,97 | -0,08% | - |
| 02.04.2024 | 39,94 | 40,38 | 39,24 | 40,00 | -0,22% | - |
| 28.03.2024 | 40,72 | 40,95 | 39,73 | 40,09 | -1,33% | - |
| 27.03.2024 | 39,99 | 40,76 | 39,99 | 40,63 | 0,87% | - |
| 26.03.2024 | 40,39 | 40,54 | 40,04 | 40,28 | -0,27% | - |
| 25.03.2024 | 40,21 | 40,51 | 40,10 | 40,39 | 0,45% | - |
| 22.03.2024 | 40,43 | 40,71 | 39,98 | 40,21 | -0,59% | - |
| 21.03.2024 | 39,77 | 40,66 | 39,77 | 40,45 | 1,79% | - |
| 20.03.2024 | 39,71 | 40,11 | 39,40 | 39,74 | -0,20% | 100,00 |
| 19.03.2024 | 39,83 | 40,10 | 39,65 | 39,82 | -0,03% | - |
| 18.03.2024 | 39,93 | 40,41 | 39,80 | 39,83 | -0,57% | - |
| 15.03.2024 | 40,10 | 40,40 | 39,84 | 40,06 | 0,10% | - |
| 14.03.2024 | 40,17 | 40,37 | 39,80 | 40,02 | -0,27% | - |
| 13.03.2024 | 40,00 | 40,45 | 39,95 | 40,13 | 0,17% | - |
| 12.03.2024 | 40,26 | 40,88 | 40,00 | 40,06 | -0,62% | - |
| 11.03.2024 | 39,57 | 40,48 | 39,40 | 40,31 | 1,92% | 15,00 |
| 08.03.2024 | 39,60 | 40,10 | 39,24 | 39,55 | -0,13% | - |
| 07.03.2024 | 39,50 | 39,92 | 39,33 | 39,60 | 0,38% | - |
| 06.03.2024 | 38,87 | 39,82 | 38,87 | 39,45 | 0,66% | - |
| 05.03.2024 | 39,25 | 39,49 | 38,92 | 39,19 | -0,08% | - |
| 04.03.2024 | 39,47 | 40,27 | 38,74 | 39,22 | -1,51% | 10,00 |
| 01.03.2024 | 40,98 | 41,04 | 39,65 | 39,82 | -3,00% | - |
| 29.02.2024 | 40,41 | 41,24 | 40,22 | 41,05 | 1,51% | - |
| 28.02.2024 | 40,43 | 40,73 | 40,35 | 40,44 | 0,07% | - |
| 27.02.2024 | 40,12 | 40,53 | 39,92 | 40,41 | 0,62% | - |
| 26.02.2024 | 40,19 | 40,25 | 39,79 | 40,16 | -0,30% | - |
| 23.02.2024 | 39,89 | 40,34 | 39,77 | 40,28 | 0,93% | - |
| 22.02.2024 | 40,26 | 40,34 | 39,23 | 39,91 | -0,27% | - |
| 21.02.2024 | 40,00 | 40,17 | 39,72 | 40,02 | 0,15% | 45,00 |
| 20.02.2024 | 40,67 | 40,67 | 39,85 | 39,96 | -1,75% | - |
| 19.02.2024 | 40,68 | 40,75 | 40,64 | 40,67 | 0,12% | - |
| 16.02.2024 | 41,30 | 41,34 | 40,14 | 40,62 | -1,48% | - |
| 15.02.2024 | 41,18 | 41,86 | 41,00 | 41,23 | 0,12% | - |
| 14.02.2024 | 41,34 | 41,63 | 41,08 | 41,18 | -0,15% | - |
| 13.02.2024 | 41,22 | 41,75 | 40,80 | 41,24 | 0,41% | - |
| 12.02.2024 | 41,12 | 41,18 | 40,61 | 41,07 | 0,96% | - |
| 09.02.2024 | 40,60 | 41,04 | 40,54 | 40,68 | 0,35% | - |
| 08.02.2024 | 41,82 | 41,95 | 40,31 | 40,54 | -1,92% | 7,00 |
| 07.02.2024 | 45,12 | 46,37 | 40,62 | 41,34 | -8,16% | - |
| 06.02.2024 | 44,50 | 45,28 | 44,13 | 45,01 | 1,53% | - |
| 05.02.2024 | 45,08 | 45,26 | 44,23 | 44,33 | -1,53% | 6,00 |
| 02.02.2024 | 44,76 | 45,68 | 44,76 | 45,02 | -0,07% | 30,00 |
| 01.02.2024 | 44,89 | 45,28 | 44,68 | 45,05 | 0,16% | - |
| 31.01.2024 | 45,79 | 45,86 | 44,88 | 44,98 | -1,68% | - |
| 30.01.2024 | 45,82 | 45,99 | 45,56 | 45,75 | -0,17% | - |
| 29.01.2024 | 45,29 | 45,85 | 44,67 | 45,83 | 1,06% | - |
| 26.01.2024 | 45,41 | 45,65 | 45,10 | 45,35 | -0,11% | - |
| 25.01.2024 | 44,49 | 45,83 | 44,49 | 45,40 | 1,16% | 155,00 |
| 24.01.2024 | 44,63 | 45,15 | 44,57 | 44,88 | 0,13% | - |
| 23.01.2024 | 44,22 | 45,27 | 44,18 | 44,82 | 1,20% | - |
| 22.01.2024 | 44,12 | 44,36 | 43,76 | 44,29 | 0,66% | 200,00 |
| 19.01.2024 | 43,70 | 44,12 | 43,48 | 44,00 | 0,48% | - |
| 18.01.2024 | 43,45 | 43,89 | 43,00 | 43,79 | 0,76% | 50,00 |
| 17.01.2024 | 43,67 | 44,12 | 43,37 | 43,46 | -0,53% | 6,00 |
| 16.01.2024 | 44,86 | 45,09 | 43,01 | 43,69 | -2,61% | 11,00 |
| 15.01.2024 | 44,89 | 44,94 | 44,79 | 44,86 | -0,04% | - |
| 12.01.2024 | 44,47 | 45,00 | 44,47 | 44,88 | 0,58% | - |
| 11.01.2024 | 44,28 | 44,64 | 43,81 | 44,62 | 1,64% | - |
| 10.01.2024 | 43,45 | 44,03 | 43,30 | 43,90 | 0,99% | - |
| 09.01.2024 | 43,28 | 44,08 | 42,91 | 43,47 | 0,42% | - |
| 08.01.2024 | 42,48 | 43,34 | 42,26 | 43,29 | 1,98% | - |
| 05.01.2024 | 42,66 | 42,96 | 42,30 | 42,45 | -0,42% | - |
| 04.01.2024 | 43,18 | 43,24 | 42,44 | 42,63 | -1,32% | - |
| 03.01.2024 | 43,75 | 43,94 | 43,18 | 43,20 | -1,23% | - |
| 02.01.2024 | 43,85 | 44,99 | 43,43 | 43,74 | -0,25% | 1,00 |
| 29.12.2023 | 43,87 | 43,96 | 43,75 | 43,85 | 0,26% | - |
| 28.12.2023 | 42,47 | 43,94 | 42,46 | 43,74 | 2,71% | - |
| 27.12.2023 | 41,76 | 42,80 | 41,60 | 42,58 | 1,96% | 50,00 |
| 22.12.2023 | 41,67 | 42,03 | 41,42 | 41,76 | 0,10% | - |
| 21.12.2023 | 41,86 | 42,07 | 41,49 | 41,72 | -0,57% | - |
| 20.12.2023 | 42,08 | 42,42 | 41,75 | 41,96 | -0,26% | - |
| 19.12.2023 | 41,84 | 42,16 | 41,26 | 42,07 | 0,36% | 100,00 |
| 18.12.2023 | 41,93 | 42,15 | 41,62 | 41,92 | -0,07% | - |
| 15.12.2023 | 42,31 | 42,63 | 41,49 | 41,95 | -0,71% | - |
| 14.12.2023 | 43,43 | 43,67 | 42,09 | 42,25 | -2,51% | - |
| 13.12.2023 | 43,01 | 43,41 | 42,85 | 43,34 | 0,81% | - |
| 12.12.2023 | 43,22 | 43,30 | 42,80 | 42,99 | -0,49% | - |
| 11.12.2023 | 43,68 | 43,76 | 43,17 | 43,20 | -0,41% | - |
| 08.12.2023 | 43,84 | 44,10 | 43,36 | 43,38 | -0,94% | - |
| 07.12.2023 | 43,74 | 44,29 | 43,66 | 43,79 | -0,27% | - |
| 06.12.2023 | 44,05 | 44,36 | 43,71 | 43,91 | -0,14% | - |
| 05.12.2023 | 43,71 | 44,37 | 43,71 | 43,97 | 0,09% | - |
| 04.12.2023 | 43,58 | 45,07 | 43,44 | 43,93 | 0,87% | - |
| 01.12.2023 | 43,24 | 44,15 | 43,07 | 43,55 | 0,69% | - |
| 30.11.2023 | 42,47 | 43,28 | 42,47 | 43,25 | 1,76% | - |
| 29.11.2023 | 41,70 | 42,57 | 41,70 | 42,50 | 1,75% | - |
| 28.11.2023 | 41,85 | 41,91 | 41,53 | 41,77 | -0,26% | - |
| 27.11.2023 | 41,56 | 41,93 | 41,19 | 41,88 | 0,77% | - |
| 24.11.2023 | 41,80 | 41,89 | 41,47 | 41,56 | -0,57% | - |