39,220€
-0,43%
Echtzeit-Aktienkurs New York Times Co
Bid:
Ask:
Aktienkurse zur New York Times Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 39,77 | 39,98 | 38,98 | 38,98 | -1,95% | - |
| 16.04.2024 | 39,71 | 39,97 | 39,42 | 39,76 | 0,06% | - |
| 15.04.2024 | 39,96 | 40,64 | 39,72 | 39,73 | -0,38% | - |
| 12.04.2024 | 40,80 | 41,02 | 39,88 | 39,88 | -2,04% | - |
| 11.04.2024 | 40,52 | 40,89 | 40,38 | 40,71 | 0,43% | - |
| 10.04.2024 | 40,11 | 40,54 | 39,85 | 40,54 | 1,54% | - |
| 09.04.2024 | 39,80 | 40,25 | 39,65 | 39,92 | 0,31% | - |
| 08.04.2024 | 39,80 | 40,06 | 39,70 | 39,80 | -0,08% | - |
| 05.04.2024 | 39,78 | 40,22 | 39,64 | 39,83 | 0,18% | - |
| 04.04.2024 | 39,94 | 40,15 | 39,63 | 39,76 | -0,41% | - |
| 03.04.2024 | 39,91 | 40,24 | 39,67 | 39,92 | -0,24% | - |
| 02.04.2024 | 39,80 | 40,11 | 39,27 | 40,02 | -0,06% | - |
| 28.03.2024 | 40,67 | 40,94 | 39,74 | 40,04 | -1,57% | - |
| 27.03.2024 | 40,42 | 40,85 | 40,24 | 40,68 | 0,92% | - |
| 26.03.2024 | 40,41 | 40,70 | 40,16 | 40,31 | -0,35% | - |
| 25.03.2024 | 40,34 | 40,66 | 40,11 | 40,45 | -0,09% | - |
| 22.03.2024 | 40,51 | 40,89 | 39,98 | 40,49 | 0,07% | - |
| 21.03.2024 | 39,81 | 40,79 | 39,80 | 40,46 | 1,71% | - |
| 20.03.2024 | 39,83 | 40,11 | 39,01 | 39,78 | -0,10% | - |
| 19.03.2024 | 39,83 | 40,28 | 39,64 | 39,82 | -0,29% | - |
| 18.03.2024 | 39,99 | 40,41 | 39,17 | 39,93 | 0,08% | - |
| 15.03.2024 | 40,05 | 40,40 | 39,50 | 39,90 | -0,47% | - |
| 14.03.2024 | 40,25 | 40,38 | 39,79 | 40,09 | -0,17% | - |
| 13.03.2024 | 39,99 | 40,43 | 39,77 | 40,16 | -0,16% | - |
| 12.03.2024 | 40,31 | 40,81 | 40,01 | 40,23 | -0,17% | - |
| 11.03.2024 | 39,53 | 40,48 | 39,38 | 40,30 | 1,90% | - |
| 08.03.2024 | 39,58 | 40,09 | 39,47 | 39,55 | -0,10% | - |
| 07.03.2024 | 39,40 | 39,92 | 39,34 | 39,59 | 0,25% | - |
| 06.03.2024 | 39,06 | 39,82 | 39,03 | 39,49 | 0,82% | - |
| 05.03.2024 | 39,18 | 39,49 | 38,96 | 39,17 | -0,20% | - |
| 04.03.2024 | 39,74 | 40,27 | 38,75 | 39,25 | -1,38% | - |
| 01.03.2024 | 41,03 | 41,04 | 39,66 | 39,80 | -2,92% | 30,00 |
| 29.02.2024 | 40,39 | 41,23 | 40,21 | 40,99 | 1,49% | - |
| 28.02.2024 | 40,46 | 40,73 | 40,33 | 40,39 | -0,06% | - |
| 27.02.2024 | 40,09 | 40,52 | 39,93 | 40,42 | 0,63% | - |
| 26.02.2024 | 40,19 | 40,39 | 39,79 | 40,16 | -0,29% | - |
| 23.02.2024 | 39,94 | 40,33 | 39,77 | 40,28 | 0,90% | - |
| 22.02.2024 | 40,08 | 40,30 | 39,24 | 39,92 | -0,30% | 120,00 |
| 21.02.2024 | 39,98 | 40,17 | 39,72 | 40,04 | 0,11% | - |
| 20.02.2024 | 40,65 | 40,67 | 39,87 | 39,99 | -1,65% | - |
| 19.02.2024 | 40,69 | 40,75 | 40,64 | 40,66 | -0,06% | - |
| 16.02.2024 | 41,29 | 41,33 | 40,13 | 40,69 | -1,43% | - |
| 15.02.2024 | 41,25 | 41,86 | 40,51 | 41,28 | 0,21% | - |
| 14.02.2024 | 41,21 | 41,62 | 41,09 | 41,19 | -0,16% | - |
| 13.02.2024 | 41,11 | 41,74 | 40,80 | 41,26 | 0,35% | - |
| 12.02.2024 | 40,67 | 41,16 | 40,60 | 41,11 | 1,02% | - |
| 09.02.2024 | 40,57 | 41,04 | 40,54 | 40,70 | 0,37% | - |
| 08.02.2024 | 41,72 | 42,02 | 40,32 | 40,55 | -2,82% | - |
| 07.02.2024 | 45,12 | 46,37 | 40,64 | 41,72 | -7,40% | - |
| 06.02.2024 | 44,31 | 45,27 | 44,29 | 45,06 | 1,66% | 80,00 |
| 05.02.2024 | 44,96 | 45,27 | 44,23 | 44,32 | -1,64% | - |
| 02.02.2024 | 45,09 | 45,64 | 44,81 | 45,06 | -0,06% | - |
| 01.02.2024 | 45,00 | 45,27 | 44,73 | 45,09 | 0,32% | - |
| 31.01.2024 | 45,81 | 45,91 | 44,91 | 44,94 | -1,65% | - |
| 30.01.2024 | 45,80 | 45,99 | 45,57 | 45,70 | -0,22% | - |
| 29.01.2024 | 45,31 | 45,84 | 44,68 | 45,80 | 1,06% | - |
| 26.01.2024 | 45,31 | 45,65 | 45,19 | 45,32 | -0,25% | - |
| 25.01.2024 | 44,95 | 45,79 | 44,71 | 45,43 | 1,34% | - |
| 24.01.2024 | 44,85 | 45,14 | 44,57 | 44,83 | 0,02% | - |
| 23.01.2024 | 44,19 | 45,26 | 44,18 | 44,82 | 1,23% | - |
| 22.01.2024 | 44,07 | 44,36 | 43,76 | 44,28 | 0,47% | - |
| 19.01.2024 | 43,55 | 44,10 | 43,48 | 44,07 | 0,77% | - |
| 18.01.2024 | 43,35 | 43,87 | 43,01 | 43,74 | 0,66% | - |
| 17.01.2024 | 43,59 | 43,87 | 43,40 | 43,45 | -0,56% | 7,00 |
| 16.01.2024 | 44,86 | 45,09 | 43,02 | 43,70 | -2,59% | - |
| 15.01.2024 | 44,86 | 44,92 | 44,75 | 44,86 | -0,10% | - |
| 12.01.2024 | 44,58 | 45,00 | 44,42 | 44,90 | 0,65% | 110,00 |
| 11.01.2024 | 43,97 | 44,63 | 43,81 | 44,61 | 1,56% | - |
| 10.01.2024 | 43,41 | 44,03 | 43,31 | 43,93 | 1,10% | - |
| 09.01.2024 | 43,20 | 44,08 | 42,95 | 43,45 | 0,38% | - |
| 08.01.2024 | 42,35 | 43,34 | 42,24 | 43,28 | 1,90% | - |
| 05.01.2024 | 42,70 | 42,95 | 42,31 | 42,48 | -0,48% | - |
| 04.01.2024 | 43,20 | 43,25 | 42,44 | 42,68 | -1,16% | - |
| 03.01.2024 | 43,64 | 43,93 | 43,18 | 43,18 | -1,34% | - |
| 02.01.2024 | 44,33 | 45,00 | 43,44 | 43,77 | -0,15% | - |
| 29.12.2023 | 43,87 | 43,96 | 43,72 | 43,83 | -0,02% | - |
| 28.12.2023 | 42,63 | 43,94 | 42,46 | 43,84 | 2,78% | - |
| 27.12.2023 | 41,80 | 42,79 | 41,59 | 42,66 | 2,13% | - |
| 22.12.2023 | 41,59 | 42,03 | 41,45 | 41,77 | 0,16% | - |
| 21.12.2023 | 41,97 | 42,07 | 41,50 | 41,70 | -0,54% | - |
| 20.12.2023 | 42,15 | 42,43 | 41,75 | 41,93 | -0,43% | - |
| 19.12.2023 | 41,82 | 42,11 | 41,26 | 42,11 | 1,14% | - |
| 18.12.2023 | 41,87 | 42,14 | 41,62 | 41,63 | -0,17% | - |
| 15.12.2023 | 42,38 | 42,63 | 41,50 | 41,70 | -1,36% | - |
| 14.12.2023 | 43,38 | 43,68 | 42,09 | 42,28 | -2,57% | - |
| 13.12.2023 | 43,08 | 43,39 | 42,86 | 43,39 | 0,91% | - |
| 12.12.2023 | 43,18 | 43,26 | 42,82 | 43,00 | -0,44% | - |
| 11.12.2023 | 43,36 | 43,75 | 43,19 | 43,19 | -0,47% | - |
| 08.12.2023 | 43,89 | 44,09 | 43,36 | 43,40 | -0,45% | - |
| 07.12.2023 | 43,89 | 44,29 | 43,59 | 43,59 | -0,74% | - |
| 06.12.2023 | 44,03 | 44,35 | 43,73 | 43,92 | -0,15% | - |
| 05.12.2023 | 43,90 | 44,38 | 43,71 | 43,98 | -0,02% | - |
| 04.12.2023 | 43,53 | 45,05 | 42,87 | 43,99 | 1,10% | - |
| 01.12.2023 | 43,12 | 44,14 | 42,90 | 43,51 | 0,67% | 8.000,00 |
| 30.11.2023 | 42,60 | 43,27 | 42,54 | 43,22 | 1,81% | - |
| 29.11.2023 | 41,76 | 42,56 | 41,74 | 42,45 | 1,75% | - |
| 28.11.2023 | 41,91 | 41,98 | 41,53 | 41,72 | -0,47% | - |
| 27.11.2023 | 41,44 | 41,92 | 41,38 | 41,92 | 0,89% | - |
| 24.11.2023 | 41,79 | 42,51 | 41,16 | 41,55 | -0,62% | - |
| 23.11.2023 | 41,77 | 41,88 | 41,71 | 41,81 | -0,13% | - |