41,845€
3,60%
Echtzeit-Aktienkurs New York Times Co.
Bid:
Ask:
Aktienkurse zur New York Times Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 41,39 | 41,39 | 41,39 | 41,39 | 2,48% | - |
| 02.05.2024 | 40,39 | 40,39 | 40,39 | 40,39 | -0,49% | - |
| 30.04.2024 | 40,59 | 40,59 | 40,59 | 40,59 | 1,05% | - |
| 29.04.2024 | 40,17 | 40,17 | 40,17 | 40,17 | -1,74% | - |
| 26.04.2024 | 40,39 | 40,88 | 40,39 | 40,88 | 1,79% | 50,00 |
| 25.04.2024 | 40,16 | 40,16 | 40,16 | 40,16 | -0,40% | - |
| 24.04.2024 | 40,32 | 40,32 | 40,32 | 40,32 | -0,15% | - |
| 23.04.2024 | 40,38 | 40,38 | 40,38 | 40,38 | 1,08% | - |
| 22.04.2024 | 39,95 | 39,95 | 39,95 | 39,95 | 2,75% | - |
| 19.04.2024 | 38,88 | 38,88 | 38,88 | 38,88 | 0,00% | - |
| 18.04.2024 | 38,88 | 38,88 | 38,88 | 38,88 | -1,77% | - |
| 17.04.2024 | 39,58 | 39,58 | 39,58 | 39,58 | 0,08% | - |
| 16.04.2024 | 39,55 | 39,55 | 39,55 | 39,55 | -0,53% | - |
| 15.04.2024 | 39,76 | 39,76 | 39,76 | 39,76 | -2,21% | - |
| 12.04.2024 | 40,66 | 40,66 | 40,66 | 40,66 | 0,77% | - |
| 11.04.2024 | 40,35 | 40,35 | 40,35 | 40,35 | 1,05% | - |
| 10.04.2024 | 39,93 | 39,93 | 39,93 | 39,93 | 0,78% | - |
| 09.04.2024 | 39,62 | 39,62 | 39,62 | 39,62 | -0,10% | - |
| 08.04.2024 | 39,66 | 39,66 | 39,66 | 39,66 | 0,13% | - |
| 05.04.2024 | 39,61 | 39,61 | 39,61 | 39,61 | -0,45% | - |
| 04.04.2024 | 39,79 | 39,79 | 39,79 | 39,79 | 0,15% | - |
| 03.04.2024 | 39,73 | 39,73 | 39,73 | 39,73 | 0,08% | - |
| 02.04.2024 | 39,72 | 39,72 | 39,70 | 39,70 | -2,12% | 400,00 |
| 28.03.2024 | 40,56 | 40,56 | 40,56 | 40,56 | 0,62% | - |
| 27.03.2024 | 40,31 | 40,31 | 40,31 | 40,31 | -0,12% | - |
| 26.03.2024 | 40,36 | 40,36 | 40,36 | 40,36 | 0,25% | - |
| 25.03.2024 | 40,26 | 40,26 | 40,26 | 40,26 | -0,40% | - |
| 22.03.2024 | 40,42 | 40,42 | 40,42 | 40,42 | 1,71% | - |
| 21.03.2024 | 39,74 | 39,74 | 39,74 | 39,74 | -0,08% | - |
| 20.03.2024 | 39,77 | 39,77 | 39,77 | 39,77 | 0,10% | - |
| 19.03.2024 | 39,73 | 39,73 | 39,73 | 39,73 | -0,70% | - |
| 18.03.2024 | 40,01 | 40,01 | 40,01 | 40,01 | 0,13% | - |
| 15.03.2024 | 39,96 | 39,96 | 39,96 | 39,96 | -0,70% | - |
| 14.03.2024 | 40,16 | 40,24 | 40,16 | 40,24 | 0,80% | 85,00 |
| 13.03.2024 | 39,92 | 39,92 | 39,92 | 39,92 | -1,02% | - |
| 12.03.2024 | 40,33 | 40,33 | 40,33 | 40,33 | 2,28% | - |
| 11.03.2024 | 39,43 | 39,43 | 39,43 | 39,43 | -0,10% | - |
| 08.03.2024 | 39,47 | 39,47 | 39,47 | 39,47 | 0,46% | - |
| 07.03.2024 | 39,29 | 39,29 | 39,29 | 39,29 | 0,56% | - |
| 06.03.2024 | 39,07 | 39,07 | 39,07 | 39,07 | -0,18% | - |
| 05.03.2024 | 39,14 | 39,14 | 39,14 | 39,14 | -1,24% | - |
| 04.03.2024 | 39,63 | 39,63 | 39,63 | 39,63 | -3,15% | - |
| 01.03.2024 | 40,92 | 40,92 | 40,92 | 40,92 | 1,54% | - |
| 29.02.2024 | 40,30 | 40,30 | 40,30 | 40,30 | -0,79% | - |
| 28.02.2024 | 40,38 | 40,62 | 40,38 | 40,62 | 1,58% | 95,00 |
| 27.02.2024 | 39,99 | 39,99 | 39,99 | 39,99 | -0,22% | - |
| 26.02.2024 | 40,08 | 40,08 | 40,08 | 40,08 | 0,65% | - |
| 23.02.2024 | 39,82 | 39,82 | 39,82 | 39,82 | -0,65% | - |
| 22.02.2024 | 40,08 | 40,08 | 40,08 | 40,08 | 0,55% | - |
| 21.02.2024 | 39,86 | 39,86 | 39,86 | 39,86 | -1,73% | - |
| 20.02.2024 | 40,56 | 40,56 | 40,56 | 40,56 | -0,10% | - |
| 19.02.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,72% | - |
| 16.02.2024 | 41,22 | 41,22 | 40,31 | 40,31 | -2,07% | 50,00 |
| 15.02.2024 | 41,16 | 41,16 | 41,16 | 41,16 | -0,02% | - |
| 14.02.2024 | 41,17 | 41,17 | 41,17 | 41,17 | 0,44% | - |
| 13.02.2024 | 40,99 | 40,99 | 40,99 | 40,99 | 0,91% | - |
| 12.02.2024 | 40,62 | 40,62 | 40,62 | 40,62 | 0,40% | - |
| 09.02.2024 | 40,46 | 40,46 | 40,46 | 40,46 | -2,83% | - |
| 08.02.2024 | 41,64 | 41,64 | 41,64 | 41,64 | -4,95% | - |
| 07.02.2024 | 44,99 | 44,99 | 43,81 | 43,81 | -0,93% | 111,00 |
| 06.02.2024 | 44,22 | 44,22 | 44,22 | 44,22 | -1,76% | - |
| 05.02.2024 | 44,97 | 45,01 | 44,97 | 45,01 | -0,44% | 50,00 |
| 02.02.2024 | 45,10 | 45,21 | 45,10 | 45,21 | 0,67% | 50,00 |
| 01.02.2024 | 44,91 | 44,91 | 44,91 | 44,91 | -1,56% | - |
| 31.01.2024 | 45,62 | 45,62 | 45,62 | 45,62 | -0,26% | - |
| 30.01.2024 | 45,74 | 45,74 | 45,74 | 45,74 | 1,19% | - |
| 29.01.2024 | 45,21 | 45,21 | 45,20 | 45,20 | -0,09% | - |
| 26.01.2024 | 45,24 | 45,24 | 45,24 | 45,24 | 1,00% | - |
| 25.01.2024 | 44,79 | 44,79 | 44,79 | 44,79 | -0,07% | - |
| 24.01.2024 | 44,77 | 44,82 | 44,77 | 44,82 | -0,22% | 90,00 |
| 23.01.2024 | 44,10 | 44,92 | 44,10 | 44,92 | 2,21% | 50,00 |
| 22.01.2024 | 43,97 | 43,97 | 43,95 | 43,95 | 0,83% | - |
| 19.01.2024 | 43,59 | 43,59 | 43,59 | 43,59 | 0,79% | - |
| 18.01.2024 | 43,25 | 43,25 | 43,25 | 43,25 | -0,48% | - |
| 17.01.2024 | 43,46 | 43,46 | 43,46 | 43,46 | -2,99% | - |
| 16.01.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -0,36% | - |
| 15.01.2024 | 44,78 | 44,96 | 44,78 | 44,96 | 1,12% | 11,00 |
| 12.01.2024 | 44,46 | 44,46 | 44,46 | 44,46 | 1,37% | - |
| 11.01.2024 | 43,86 | 43,86 | 43,86 | 43,86 | 1,22% | - |
| 10.01.2024 | 43,33 | 43,33 | 43,33 | 43,33 | 0,42% | - |
| 09.01.2024 | 43,15 | 43,15 | 43,15 | 43,15 | 1,99% | - |
| 08.01.2024 | 42,31 | 42,31 | 42,31 | 42,31 | -0,66% | - |
| 05.01.2024 | 42,59 | 42,59 | 42,59 | 42,59 | -1,18% | - |
| 04.01.2024 | 43,10 | 43,10 | 43,10 | 43,10 | -1,03% | - |
| 03.01.2024 | 43,55 | 43,55 | 43,55 | 43,55 | -2,02% | - |
| 02.01.2024 | 44,32 | 44,45 | 44,32 | 44,45 | 1,55% | 1,00 |
| 29.12.2023 | 43,75 | 43,77 | 43,75 | 43,77 | 2,84% | - |
| 28.12.2023 | 42,56 | 42,56 | 42,56 | 42,56 | 2,09% | - |
| 27.12.2023 | 41,69 | 41,69 | 41,69 | 41,69 | 0,31% | - |
| 22.12.2023 | 41,56 | 41,56 | 41,56 | 41,56 | -0,69% | - |
| 21.12.2023 | 41,85 | 41,85 | 41,85 | 41,85 | -0,57% | - |
| 20.12.2023 | 42,09 | 42,09 | 42,09 | 42,09 | 0,91% | 30,00 |
| 19.12.2023 | 41,71 | 41,71 | 41,71 | 41,71 | -0,10% | - |
| 18.12.2023 | 41,75 | 41,75 | 41,75 | 41,75 | -1,37% | - |
| 15.12.2023 | 42,33 | 42,33 | 42,33 | 42,33 | -2,29% | - |
| 14.12.2023 | 43,32 | 43,32 | 43,32 | 43,32 | 0,81% | - |
| 13.12.2023 | 42,97 | 42,97 | 42,97 | 42,97 | -0,39% | - |
| 12.12.2023 | 43,08 | 43,14 | 43,08 | 43,14 | -0,35% | 120,00 |
| 11.12.2023 | 43,29 | 43,29 | 43,29 | 43,29 | -1,12% | - |
| 08.12.2023 | 43,78 | 43,78 | 43,78 | 43,78 | -0,02% | - |