Echtzeit-Aktienkurs News Corp.
Bid:
Ask:
Aktienkurse zur News Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 22,70 | 23,18 | 22,63 | 22,96 | 1,32% | - |
25.02.2021 | 23,40 | 23,54 | 22,63 | 22,66 | -2,54% | - |
24.02.2021 | 23,25 | 23,25 | 23,25 | 23,25 | 0,61% | - |
23.02.2021 | 23,10 | 23,11 | 23,10 | 23,11 | -0,02% | - |
22.02.2021 | 22,89 | 23,33 | 22,89 | 23,11 | 3,10% | - |
19.02.2021 | 22,59 | 22,70 | 22,35 | 22,42 | -0,75% | - |
18.02.2021 | 22,80 | 23,05 | 22,51 | 22,59 | -1,38% | - |
17.02.2021 | 22,92 | 22,93 | 22,90 | 22,90 | -1,34% | - |
16.02.2021 | 23,25 | 23,47 | 23,16 | 23,21 | -1,23% | - |
12.02.2021 | 23,53 | 23,58 | 23,20 | 23,50 | 2,35% | - |
11.02.2021 | 22,60 | 23,01 | 22,60 | 22,96 | 1,57% | - |
10.02.2021 | 22,13 | 22,96 | 22,07 | 22,61 | 2,84% | - |
09.02.2021 | 21,86 | 22,13 | 21,71 | 21,98 | 2,71% | - |
08.02.2021 | 21,28 | 21,45 | 21,11 | 21,40 | 2,71% | - |
05.02.2021 | 21,45 | 21,57 | 20,72 | 20,84 | 6,17% | - |
04.02.2021 | 19,50 | 19,86 | 19,46 | 19,63 | 1,87% | - |
03.02.2021 | 19,13 | 19,34 | 19,08 | 19,27 | 0,10% | - |
02.02.2021 | 19,20 | 19,40 | 19,15 | 19,25 | 2,39% | - |
01.02.2021 | 18,31 | 18,86 | 18,31 | 18,80 | -0,42% | - |
29.01.2021 | 18,88 | 18,88 | 18,88 | 18,88 | -0,34% | - |
28.01.2021 | 19,07 | 19,18 | 0,00 | 18,94 | -0,47% | - |
27.01.2021 | 19,01 | 19,29 | 18,83 | 19,03 | 1,52% | - |
26.01.2021 | 18,62 | 18,81 | 18,44 | 18,75 | 2,12% | - |
25.01.2021 | 18,43 | 18,43 | 17,97 | 18,36 | 0,63% | - |
22.01.2021 | 18,38 | 18,46 | 18,24 | 18,24 | -2,72% | - |
21.01.2021 | 18,72 | 18,93 | 18,68 | 18,75 | 0,51% | - |
20.01.2021 | 18,50 | 18,70 | 18,39 | 18,66 | 1,77% | - |
19.01.2021 | 18,22 | 18,45 | 18,16 | 18,33 | 0,14% | - |
15.01.2021 | 18,31 | 18,31 | 18,31 | 18,31 | 0,03% | - |
14.01.2021 | 18,16 | 18,51 | 18,16 | 18,30 | 1,69% | - |
13.01.2021 | 18,21 | 18,21 | 17,92 | 18,00 | -0,36% | - |
12.01.2021 | 18,26 | 18,36 | 17,99 | 18,06 | -1,15% | - |
11.01.2021 | 18,13 | 18,37 | 18,02 | 18,27 | 0,69% | - |
08.01.2021 | 18,16 | 18,31 | 17,96 | 18,15 | -0,82% | - |
07.01.2021 | 18,59 | 18,59 | 18,30 | 18,30 | -2,92% | - |
06.01.2021 | 18,60 | 19,12 | 18,55 | 18,85 | 4,38% | - |
05.01.2021 | 18,14 | 18,19 | 17,97 | 18,06 | 0,73% | - |
04.01.2021 | 17,93 | 17,99 | 17,59 | 17,93 | 0,90% | - |
31.12.2020 | 17,90 | 17,93 | 17,73 | 17,77 | -0,78% | - |
30.12.2020 | 18,07 | 18,11 | 17,80 | 17,91 | 0,22% | - |
29.12.2020 | 17,89 | 17,93 | 17,81 | 17,87 | -1,24% | - |
28.12.2020 | 18,09 | 18,09 | 18,09 | 18,09 | 0,61% | - |
24.12.2020 | 17,67 | 18,11 | 17,20 | 17,98 | 2,48% | - |
23.12.2020 | 17,49 | 17,62 | 17,46 | 17,55 | 0,29% | - |
22.12.2020 | 17,54 | 17,67 | 17,34 | 17,50 | -0,11% | - |
21.12.2020 | 17,13 | 17,55 | 17,13 | 17,52 | 1,45% | - |
18.12.2020 | 17,34 | 18,77 | 17,18 | 17,27 | -9,18% | - |
17.12.2020 | 17,44 | 19,01 | 16,43 | 19,01 | 6,20% | - |
16.12.2020 | 17,68 | 18,87 | 17,54 | 17,90 | 9,25% | - |
15.12.2020 | 18,03 | 18,03 | 16,39 | 16,39 | -7,09% | - |
14.12.2020 | 17,59 | 18,70 | 16,21 | 17,64 | -1,15% | - |
11.12.2020 | 18,11 | 19,27 | 16,31 | 17,84 | -2,27% | - |
10.12.2020 | 18,45 | 19,35 | 17,91 | 18,26 | -8,27% | - |
09.12.2020 | 18,31 | 19,91 | 16,86 | 19,90 | 9,13% | - |
08.12.2020 | 18,33 | 18,83 | 0,00 | 18,24 | -1,25% | - |
07.12.2020 | 18,59 | 18,65 | 18,41 | 18,47 | 2,53% | - |
04.12.2020 | 18,53 | 18,75 | 17,10 | 18,01 | -2,88% | - |
03.12.2020 | 18,31 | 18,64 | 18,29 | 18,55 | 0,54% | - |
02.12.2020 | 18,09 | 18,53 | 17,92 | 18,45 | 1,04% | - |
01.12.2020 | 18,31 | 18,34 | 18,11 | 18,26 | 2,87% | - |
30.11.2020 | 17,86 | 18,02 | 17,75 | 17,75 | 0,20% | - |
27.11.2020 | 17,94 | 18,29 | 17,53 | 17,71 | -1,67% | - |
25.11.2020 | 18,22 | 18,25 | 17,83 | 18,01 | -0,99% | - |
24.11.2020 | 18,19 | 18,34 | 18,13 | 18,19 | 1,65% | - |
23.11.2020 | 17,70 | 18,03 | 17,70 | 17,90 | 1,99% | - |
20.11.2020 | 17,47 | 17,65 | 17,32 | 17,55 | -0,51% | - |
19.11.2020 | 17,61 | 17,78 | 0,00 | 17,64 | 0,06% | - |
18.11.2020 | 17,93 | 18,10 | 17,62 | 17,63 | -1,12% | - |
17.11.2020 | 17,83 | 17,83 | 17,82 | 17,83 | 1,36% | - |
16.11.2020 | 17,56 | 17,60 | 17,38 | 17,59 | 2,30% | - |
13.11.2020 | 17,02 | 17,23 | 16,96 | 17,19 | 3,90% | - |
12.11.2020 | 17,01 | 17,07 | 16,44 | 16,55 | -4,06% | - |
11.11.2020 | 17,27 | 17,27 | 17,25 | 17,25 | 4,61% | - |
10.11.2020 | 16,14 | 16,56 | 16,12 | 16,49 | 3,91% | - |
09.11.2020 | 16,02 | 16,38 | 15,86 | 15,87 | 4,62% | - |
06.11.2020 | 15,25 | 15,30 | 14,78 | 15,17 | 9,22% | - |
05.11.2020 | 13,69 | 14,03 | 13,69 | 13,89 | 3,74% | - |
04.11.2020 | 13,28 | 13,56 | 13,28 | 13,39 | -0,15% | - |
03.11.2020 | 13,41 | 13,53 | 13,30 | 13,41 | 1,75% | - |
02.11.2020 | 13,17 | 13,32 | 13,00 | 13,18 | 1,78% | - |
30.10.2020 | 12,89 | 12,97 | 12,75 | 12,95 | -0,31% | - |
29.10.2020 | 12,96 | 13,11 | 12,86 | 12,99 | 0,82% | - |
28.10.2020 | 13,17 | 13,22 | 12,88 | 12,88 | -3,59% | - |
27.10.2020 | 13,37 | 13,37 | 13,36 | 13,36 | -1,58% | - |
26.10.2020 | 13,75 | 13,75 | 13,40 | 13,58 | -2,51% | - |
23.10.2020 | 13,71 | 13,93 | 13,68 | 13,93 | 0,47% | - |
22.10.2020 | 13,89 | 13,91 | 13,72 | 13,86 | -0,04% | - |
21.10.2020 | 13,86 | 13,93 | 13,71 | 13,87 | 0,40% | - |
20.10.2020 | 13,82 | 13,90 | 13,72 | 13,81 | 1,02% | - |
19.10.2020 | 0,00 | 13,96 | 0,00 | 13,67 | -2,04% | - |
16.10.2020 | 14,02 | 14,14 | 13,93 | 13,96 | 0,40% | - |
15.10.2020 | 13,86 | 13,91 | 13,74 | 13,90 | -1,49% | - |
14.10.2020 | 14,44 | 14,44 | 14,08 | 14,11 | -0,88% | - |
13.10.2020 | 13,95 | 14,29 | 13,86 | 14,24 | 0,64% | - |
12.10.2020 | 14,37 | 14,43 | 14,08 | 14,15 | -0,04% | - |
09.10.2020 | 14,28 | 14,39 | 14,12 | 14,15 | -1,29% | - |
08.10.2020 | 14,19 | 14,34 | 13,96 | 14,34 | 1,16% | - |
07.10.2020 | 14,31 | 14,43 | 14,17 | 14,17 | -0,32% | - |
06.10.2020 | 14,18 | 14,62 | 14,13 | 14,22 | -0,70% | - |
05.10.2020 | 14,27 | 14,38 | 14,15 | 14,32 | 1,06% | - |