40,065€
-1,52%
Echtzeit-Aktienkurs New York Times Co.
Bid:
Ask:
Aktienkurse zur New York Times Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 40,67 | 40,95 | 39,73 | 40,06 | -1,54% | - |
27.03.2024 | 40,42 | 40,76 | 40,35 | 40,69 | 0,88% | - |
26.03.2024 | 40,41 | 40,54 | 40,16 | 40,33 | -0,22% | 60,00 |
25.03.2024 | 40,34 | 40,51 | 40,10 | 40,42 | 0,06% | 1,00 |
22.03.2024 | 40,51 | 40,59 | 39,98 | 40,40 | -0,15% | - |
21.03.2024 | 39,81 | 40,66 | 39,80 | 40,46 | 1,66% | 112,00 |
20.03.2024 | 39,83 | 40,12 | 39,38 | 39,80 | -0,06% | 664,00 |
19.03.2024 | 39,83 | 40,10 | 39,65 | 39,82 | -0,14% | 25,00 |
18.03.2024 | 39,96 | 40,41 | 39,83 | 39,88 | -0,28% | - |
15.03.2024 | 40,05 | 40,40 | 39,84 | 39,99 | -0,16% | 4,00 |
14.03.2024 | 40,25 | 40,38 | 39,80 | 40,05 | -0,20% | - |
13.03.2024 | 40,07 | 40,45 | 39,95 | 40,13 | 0,22% | 150,00 |
12.03.2024 | 40,31 | 40,84 | 40,01 | 40,04 | -0,65% | 1,00 |
11.03.2024 | 39,53 | 40,48 | 39,38 | 40,30 | 1,90% | - |
08.03.2024 | 39,58 | 40,10 | 39,42 | 39,55 | -0,09% | 5,00 |
07.03.2024 | 39,40 | 39,92 | 39,29 | 39,59 | 0,34% | 673,00 |
06.03.2024 | 39,06 | 39,82 | 39,01 | 39,45 | 0,60% | - |
05.03.2024 | 39,17 | 39,50 | 38,92 | 39,22 | 0,01% | - |
04.03.2024 | 39,74 | 40,27 | 38,74 | 39,21 | -1,41% | 60,00 |
01.03.2024 | 41,03 | 41,08 | 39,65 | 39,77 | -3,06% | 252,00 |
29.02.2024 | 40,39 | 41,24 | 40,21 | 41,03 | 1,42% | 60,00 |
28.02.2024 | 40,46 | 40,73 | 40,33 | 40,45 | 0,12% | 75,00 |
27.02.2024 | 40,09 | 40,53 | 39,92 | 40,40 | 0,52% | 5,00 |
26.02.2024 | 40,19 | 40,39 | 39,79 | 40,19 | -0,25% | 17,00 |
23.02.2024 | 39,94 | 40,34 | 39,72 | 40,29 | 0,96% | 78,00 |
22.02.2024 | 40,08 | 40,30 | 39,23 | 39,91 | -0,32% | 310,00 |
21.02.2024 | 39,98 | 40,17 | 39,72 | 40,04 | 0,10% | 60,00 |
20.02.2024 | 40,65 | 40,68 | 39,85 | 40,00 | -1,65% | 59,00 |
19.02.2024 | 40,69 | 40,75 | 40,57 | 40,67 | -0,01% | 48,00 |
16.02.2024 | 41,29 | 41,35 | 40,13 | 40,67 | -1,48% | 50,00 |
15.02.2024 | 41,25 | 41,86 | 40,51 | 41,28 | 0,30% | 247,00 |
14.02.2024 | 41,21 | 41,63 | 41,08 | 41,16 | -0,21% | 242,00 |
13.02.2024 | 41,11 | 41,75 | 40,79 | 41,24 | 0,37% | 261,00 |
12.02.2024 | 40,67 | 41,18 | 40,60 | 41,09 | 1,05% | 35,00 |
09.02.2024 | 40,57 | 41,04 | 40,54 | 40,67 | 0,30% | 40,00 |
08.02.2024 | 41,72 | 42,02 | 40,31 | 40,55 | -2,78% | 1.466,00 |
07.02.2024 | 45,12 | 46,29 | 40,62 | 41,71 | -7,38% | 982,00 |
06.02.2024 | 44,31 | 45,28 | 44,28 | 45,03 | 1,60% | 203,00 |
05.02.2024 | 44,96 | 45,27 | 44,23 | 44,32 | -1,64% | 94,00 |
02.02.2024 | 45,09 | 45,68 | 44,81 | 45,06 | 0,04% | 50,00 |
01.02.2024 | 45,00 | 45,28 | 44,73 | 45,04 | 0,14% | 414,00 |
31.01.2024 | 45,81 | 45,98 | 44,88 | 44,98 | -1,68% | 60,00 |
30.01.2024 | 45,80 | 45,99 | 45,51 | 45,75 | -0,13% | 935,00 |
29.01.2024 | 45,31 | 45,85 | 44,67 | 45,81 | 1,03% | 171,00 |
26.01.2024 | 45,31 | 45,65 | 45,18 | 45,34 | -0,18% | 448,00 |
25.01.2024 | 44,95 | 45,83 | 44,70 | 45,42 | 1,24% | 108,00 |
24.01.2024 | 44,85 | 45,15 | 44,57 | 44,87 | 0,09% | 105,00 |
23.01.2024 | 44,19 | 45,27 | 44,18 | 44,83 | 1,21% | 25,00 |
22.01.2024 | 44,07 | 44,36 | 43,76 | 44,29 | 0,66% | 54,00 |
19.01.2024 | 43,55 | 44,12 | 43,44 | 44,00 | 0,49% | 626,00 |
18.01.2024 | 43,35 | 43,88 | 43,00 | 43,79 | 0,75% | 485,00 |
17.01.2024 | 43,59 | 43,91 | 43,40 | 43,46 | -0,50% | 67,00 |
16.01.2024 | 44,86 | 45,09 | 43,01 | 43,68 | -2,63% | 689,00 |
15.01.2024 | 44,99 | 44,99 | 44,75 | 44,86 | -0,11% | 113,00 |
12.01.2024 | 44,58 | 45,00 | 44,37 | 44,91 | 0,67% | 271,00 |
11.01.2024 | 43,97 | 44,63 | 43,81 | 44,61 | 1,57% | 163,00 |
10.01.2024 | 43,41 | 44,08 | 43,28 | 43,92 | 1,08% | 169,00 |
09.01.2024 | 43,20 | 44,21 | 42,95 | 43,45 | 0,37% | 197,00 |
08.01.2024 | 42,35 | 43,35 | 42,24 | 43,29 | 1,98% | 148,00 |
05.01.2024 | 42,70 | 42,96 | 42,30 | 42,45 | -0,40% | 154,00 |
04.01.2024 | 43,20 | 43,25 | 42,44 | 42,62 | -1,31% | 140,00 |
03.01.2024 | 43,64 | 43,94 | 43,19 | 43,19 | -1,27% | 25,00 |
02.01.2024 | 44,33 | 45,00 | 43,43 | 43,74 | -0,21% | 808,00 |
29.12.2023 | 43,87 | 44,05 | 43,72 | 43,83 | -0,01% | 755,00 |
28.12.2023 | 42,63 | 43,98 | 42,46 | 43,84 | 2,87% | 496,00 |
27.12.2023 | 41,80 | 42,80 | 41,59 | 42,61 | 2,02% | 288,00 |
22.12.2023 | 41,59 | 42,03 | 41,45 | 41,77 | 0,07% | 300,00 |
21.12.2023 | 41,97 | 42,07 | 41,49 | 41,74 | -0,61% | 239,00 |
20.12.2023 | 42,15 | 42,42 | 41,75 | 41,99 | -0,23% | - |
19.12.2023 | 41,82 | 42,10 | 41,26 | 42,09 | 0,39% | - |
18.12.2023 | 41,87 | 42,15 | 41,62 | 41,92 | 0,02% | 8,00 |
15.12.2023 | 42,39 | 42,69 | 41,49 | 41,91 | -0,82% | 169,00 |
14.12.2023 | 43,38 | 43,68 | 42,09 | 42,26 | -2,56% | 155,00 |
13.12.2023 | 43,08 | 43,39 | 42,85 | 43,37 | 0,92% | - |
12.12.2023 | 43,18 | 43,26 | 42,80 | 42,97 | -0,52% | 16,00 |
11.12.2023 | 43,36 | 43,76 | 43,19 | 43,20 | -0,43% | 25,00 |
08.12.2023 | 43,77 | 44,10 | 43,36 | 43,38 | -0,91% | 185,00 |
07.12.2023 | 43,89 | 44,29 | 43,66 | 43,78 | -0,25% | 10,00 |
06.12.2023 | 44,03 | 44,35 | 43,71 | 43,89 | -0,20% | 9,00 |
05.12.2023 | 43,90 | 44,38 | 43,71 | 43,98 | 0,06% | - |
04.12.2023 | 43,53 | 45,07 | 43,44 | 43,96 | 0,93% | 451,00 |
01.12.2023 | 43,12 | 44,15 | 43,05 | 43,55 | 0,66% | 86,00 |
30.11.2023 | 42,60 | 43,27 | 42,52 | 43,27 | 1,81% | - |
29.11.2023 | 41,76 | 42,57 | 41,74 | 42,50 | 1,69% | 40,00 |
28.11.2023 | 41,91 | 41,91 | 41,53 | 41,79 | -0,19% | 193,00 |
27.11.2023 | 41,44 | 41,92 | 41,37 | 41,87 | 0,72% | - |
24.11.2023 | 41,79 | 41,90 | 41,48 | 41,57 | -0,57% | - |
23.11.2023 | 41,77 | 41,89 | 41,67 | 41,81 | -0,05% | 3,00 |
22.11.2023 | 41,42 | 42,05 | 41,32 | 41,83 | 1,11% | 1,00 |
21.11.2023 | 41,45 | 41,59 | 41,27 | 41,37 | -0,31% | 10,00 |
20.11.2023 | 40,87 | 41,59 | 40,82 | 41,50 | 1,27% | - |
17.11.2023 | 40,83 | 41,17 | 40,70 | 40,98 | 0,52% | 260,00 |
16.11.2023 | 40,94 | 41,03 | 40,42 | 40,77 | -0,16% | 1,00 |
15.11.2023 | 40,89 | 41,41 | 40,64 | 40,84 | 0,05% | 1,00 |
14.11.2023 | 40,59 | 41,14 | 40,41 | 40,82 | 0,52% | 17,00 |
13.11.2023 | 40,65 | 40,83 | 39,91 | 40,61 | -0,33% | - |
10.11.2023 | 40,50 | 40,88 | 40,29 | 40,74 | 0,87% | - |
09.11.2023 | 41,22 | 41,37 | 39,64 | 40,39 | -1,80% | - |
08.11.2023 | 38,96 | 42,36 | 38,95 | 41,13 | 5,58% | 60,00 |
07.11.2023 | 38,59 | 39,02 | 38,47 | 38,96 | 0,92% | - |