Echtzeit-Aktienkurs New York Times Co.
Bid:
Ask:
Aktienkurse zur New York Times Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 51,70 | 52,52 | 51,14 | 51,15 | -1,47% | - |
| 25.02.2021 | 53,90 | 54,29 | 0,00 | 51,92 | -0,74% | - |
| 24.02.2021 | 52,31 | 53,02 | 52,21 | 52,30 | -0,59% | - |
| 23.02.2021 | 51,39 | 52,93 | 0,00 | 52,61 | 1,55% | - |
| 22.02.2021 | 51,76 | 52,88 | 51,65 | 51,81 | 1,57% | - |
| 19.02.2021 | 49,78 | 51,07 | 49,64 | 51,01 | 2,39% | - |
| 18.02.2021 | 48,88 | 50,05 | 48,79 | 49,82 | 0,03% | - |
| 17.02.2021 | 49,43 | 50,03 | 48,84 | 49,80 | 1,74% | - |
| 16.02.2021 | 48,90 | 49,20 | 48,50 | 48,95 | -0,10% | - |
| 12.02.2021 | 48,69 | 49,05 | 48,10 | 49,00 | -0,94% | - |
| 11.02.2021 | 49,13 | 49,60 | 48,59 | 49,47 | 0,61% | - |
| 10.02.2021 | 50,38 | 50,55 | 49,07 | 49,17 | -1,19% | - |
| 09.02.2021 | 50,16 | 50,43 | 49,49 | 49,76 | -1,68% | - |
| 08.02.2021 | 49,83 | 50,78 | 49,50 | 50,61 | -0,51% | - |
| 05.02.2021 | 50,58 | 51,12 | 49,80 | 50,87 | -1,73% | - |
| 04.02.2021 | 51,85 | 51,86 | 51,76 | 51,76 | 0,88% | - |
| 03.02.2021 | 50,82 | 52,08 | 50,47 | 51,31 | 1,11% | - |
| 02.02.2021 | 49,72 | 51,30 | 49,57 | 50,75 | 1,90% | - |
| 01.02.2021 | 48,62 | 50,18 | 48,50 | 49,80 | 0,15% | - |
| 29.01.2021 | 51,46 | 51,47 | 49,51 | 49,73 | -0,52% | - |
| 28.01.2021 | 51,90 | 52,10 | 49,95 | 49,99 | -9,41% | - |
| 27.01.2021 | 57,07 | 58,68 | 54,82 | 55,18 | -1,95% | - |
| 26.01.2021 | 55,34 | 56,65 | 54,96 | 56,27 | 5,73% | - |
| 25.01.2021 | 52,30 | 53,55 | 51,68 | 53,22 | 6,49% | - |
| 22.01.2021 | 49,41 | 50,11 | 49,10 | 49,98 | 0,12% | - |
| 21.01.2021 | 49,83 | 49,99 | 49,83 | 49,92 | 1,62% | - |
| 20.01.2021 | 48,44 | 49,20 | 47,82 | 49,12 | 1,59% | - |
| 19.01.2021 | 48,43 | 48,52 | 47,50 | 48,35 | -1,46% | - |
| 15.01.2021 | 48,17 | 49,43 | 48,09 | 49,07 | -0,03% | - |
| 14.01.2021 | 48,45 | 49,40 | 48,45 | 49,08 | 1,92% | - |
| 13.01.2021 | 47,45 | 48,39 | 47,18 | 48,16 | 2,45% | - |
| 12.01.2021 | 48,10 | 48,12 | 46,77 | 47,01 | -2,81% | - |
| 11.01.2021 | 47,37 | 48,58 | 47,37 | 48,37 | 0,70% | - |
| 08.01.2021 | 48,00 | 48,68 | 47,85 | 48,03 | 0,84% | - |
| 07.01.2021 | 48,28 | 48,45 | 46,96 | 47,63 | -1,27% | - |
| 06.01.2021 | 49,05 | 49,61 | 47,34 | 48,25 | 0,47% | - |
| 05.01.2021 | 49,28 | 49,29 | 47,82 | 48,02 | -2,69% | - |
| 04.01.2021 | 51,86 | 51,86 | 49,27 | 49,35 | -4,77% | - |
| 31.12.2020 | 51,81 | 52,06 | 51,78 | 51,82 | 0,48% | - |
| 30.12.2020 | 51,80 | 51,89 | 51,08 | 51,57 | -3,74% | - |
| 29.12.2020 | 51,55 | 53,57 | 50,94 | 53,57 | 2,14% | - |
| 28.12.2020 | 51,51 | 52,46 | 51,51 | 52,45 | 3,82% | - |
| 24.12.2020 | 50,85 | 52,16 | 50,00 | 50,52 | 0,36% | - |
| 23.12.2020 | 49,39 | 50,82 | 49,39 | 50,34 | 2,17% | - |
| 22.12.2020 | 49,32 | 49,43 | 49,00 | 49,27 | 1,71% | - |
| 21.12.2020 | 48,47 | 48,91 | 48,35 | 48,44 | -0,92% | - |
| 18.12.2020 | 50,05 | 50,11 | 48,63 | 48,89 | -3,26% | - |
| 17.12.2020 | 49,90 | 54,34 | 48,60 | 50,54 | -1,01% | - |
| 16.12.2020 | 50,51 | 51,18 | 49,52 | 51,06 | 1,95% | - |
| 15.12.2020 | 50,55 | 50,63 | 49,88 | 50,08 | -2,77% | - |
| 14.12.2020 | 50,89 | 51,51 | 46,47 | 51,51 | -0,26% | - |
| 11.12.2020 | 51,02 | 55,57 | 50,72 | 51,64 | 1,17% | - |
| 10.12.2020 | 51,93 | 52,17 | 50,86 | 51,05 | 6,53% | - |
| 09.12.2020 | 50,30 | 50,31 | 47,92 | 47,92 | 0,40% | - |
| 08.12.2020 | 46,51 | 47,73 | 45,83 | 47,73 | 2,15% | - |
| 07.12.2020 | 47,25 | 47,52 | 46,11 | 46,72 | -1,16% | - |
| 04.12.2020 | 47,28 | 47,28 | 47,27 | 47,27 | 2,14% | - |
| 03.12.2020 | 45,68 | 46,60 | 45,65 | 46,28 | 2,71% | - |
| 02.12.2020 | 44,55 | 45,82 | 44,38 | 45,06 | 0,92% | - |
| 01.12.2020 | 44,93 | 45,25 | 44,45 | 44,65 | 4,18% | - |
| 30.11.2020 | 42,50 | 43,48 | 42,40 | 42,86 | 2,16% | - |
| 27.11.2020 | 41,91 | 43,25 | 41,05 | 41,96 | 0,85% | - |
| 25.11.2020 | 41,32 | 42,39 | 41,03 | 41,60 | 1,02% | - |
| 24.11.2020 | 41,20 | 41,24 | 41,18 | 41,18 | 0,51% | - |
| 23.11.2020 | 40,22 | 41,25 | 40,22 | 40,97 | 0,87% | - |
| 20.11.2020 | 40,60 | 40,77 | 40,03 | 40,62 | 1,33% | - |
| 19.11.2020 | 40,17 | 40,94 | 39,54 | 40,08 | 0,19% | - |
| 18.11.2020 | 41,58 | 41,58 | 40,00 | 40,01 | -4,77% | - |
| 17.11.2020 | 40,66 | 42,28 | 40,62 | 42,01 | 2,79% | - |
| 16.11.2020 | 39,88 | 40,89 | 39,80 | 40,87 | 2,74% | - |
| 13.11.2020 | 39,87 | 39,87 | 39,77 | 39,78 | 2,70% | - |
| 12.11.2020 | 38,23 | 39,07 | 38,06 | 38,74 | 0,53% | - |
| 11.11.2020 | 38,74 | 39,11 | 0,00 | 38,53 | 0,42% | - |
| 10.11.2020 | 37,57 | 38,48 | 0,00 | 38,37 | -0,98% | - |
| 09.11.2020 | 41,10 | 41,71 | 38,71 | 38,75 | -1,66% | - |
| 06.11.2020 | 39,58 | 39,84 | 38,97 | 39,41 | 0,48% | - |
| 05.11.2020 | 39,81 | 40,11 | 0,00 | 39,22 | -5,44% | - |
| 04.11.2020 | 40,67 | 41,76 | 39,85 | 41,47 | 1,93% | - |
| 03.11.2020 | 41,15 | 41,36 | 40,42 | 40,69 | 1,70% | - |
| 02.11.2020 | 40,60 | 41,04 | 39,68 | 40,01 | 1,05% | - |
| 30.10.2020 | 40,22 | 40,22 | 39,31 | 39,59 | -1,54% | - |
| 29.10.2020 | 40,40 | 40,66 | 0,00 | 40,21 | -0,47% | - |
| 28.10.2020 | 40,52 | 40,87 | 40,08 | 40,40 | -3,90% | - |
| 27.10.2020 | 41,21 | 42,04 | 41,21 | 42,04 | 1,94% | - |
| 26.10.2020 | 42,22 | 42,24 | 40,84 | 41,24 | -2,10% | - |
| 23.10.2020 | 41,35 | 42,28 | 41,29 | 42,13 | 0,17% | - |
| 22.10.2020 | 43,85 | 43,94 | 41,94 | 42,06 | -6,53% | - |
| 21.10.2020 | 43,88 | 45,00 | 43,26 | 45,00 | 2,03% | - |
| 20.10.2020 | 43,83 | 44,32 | 43,25 | 44,10 | 0,56% | - |
| 19.10.2020 | 0,00 | 44,24 | 0,00 | 43,86 | -2,64% | - |
| 16.10.2020 | 45,16 | 45,30 | 44,01 | 45,05 | -0,72% | - |
| 15.10.2020 | 44,71 | 45,52 | 44,39 | 45,37 | 2,66% | - |
| 14.10.2020 | 46,52 | 46,85 | 44,20 | 44,20 | 1,77% | - |
| 13.10.2020 | 43,48 | 43,92 | 43,12 | 43,43 | 1,41% | - |
| 12.10.2020 | 42,82 | 42,82 | 42,82 | 42,82 | -2,10% | - |
| 09.10.2020 | 45,44 | 45,52 | 43,65 | 43,74 | -3,92% | - |
| 08.10.2020 | 45,63 | 45,94 | 45,42 | 45,53 | 0,07% | - |
| 07.10.2020 | 45,42 | 46,29 | 45,25 | 45,50 | -0,04% | - |
| 06.10.2020 | 46,06 | 46,45 | 45,32 | 45,52 | -0,95% | - |
| 05.10.2020 | 45,92 | 46,00 | 45,92 | 45,95 | 5,80% | - |