43,227$
-1,91%
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 | 44,17 | 44,22 | 42,88 | 43,22 | -1,93% | 1.581.307,00 |
27.03.2024 | 43,69 | 44,09 | 43,65 | 44,07 | 0,89% | 782.050,00 |
26.03.2024 | 44,00 | 44,00 | 43,49 | 43,68 | -0,32% | 639.815,00 |
25.03.2024 | 43,78 | 43,87 | 43,45 | 43,82 | 0,34% | 715.685,00 |
22.03.2024 | 43,86 | 43,90 | 43,25 | 43,67 | -0,52% | 656.800,00 |
21.03.2024 | 43,71 | 44,26 | 43,67 | 43,90 | 1,06% | 1.025.643,00 |
20.03.2024 | 43,37 | 43,54 | 43,10 | 43,44 | 0,35% | 993.480,00 |
19.03.2024 | 43,29 | 43,56 | 43,03 | 43,29 | 0,05% | 1.003.611,00 |
18.03.2024 | 43,68 | 44,01 | 43,25 | 43,27 | -0,78% | 1.345.202,00 |
15.03.2024 | 43,51 | 44,00 | 43,35 | 43,61 | 0,00% | 2.345.986,00 |
14.03.2024 | 43,90 | 44,00 | 43,37 | 43,61 | -0,82% | 1.068.724,00 |
13.03.2024 | 43,65 | 44,28 | 43,65 | 43,97 | 0,62% | 1.423.840,00 |
12.03.2024 | 44,69 | 44,69 | 43,66 | 43,70 | -0,75% | 1.625.860,00 |
11.03.2024 | 43,35 | 44,22 | 43,21 | 44,03 | 1,71% | 1.699.789,00 |
08.03.2024 | 43,43 | 43,88 | 43,22 | 43,29 | -0,09% | 1.175.830,00 |
07.03.2024 | 43,19 | 43,60 | 43,13 | 43,33 | 0,74% | 968.103,00 |
06.03.2024 | 42,55 | 43,45 | 42,48 | 43,01 | 1,15% | 1.661.632,00 |
05.03.2024 | 42,60 | 42,92 | 42,19 | 42,52 | -0,21% | 1.458.120,00 |
04.03.2024 | 43,54 | 43,54 | 42,05 | 42,61 | -1,25% | 1.972.099,00 |
01.03.2024 | 44,24 | 44,26 | 42,97 | 43,15 | -2,55% | 2.262.870,00 |
29.02.2024 | 43,92 | 44,55 | 43,79 | 44,28 | 1,12% | 1.600.865,00 |
28.02.2024 | 43,82 | 44,14 | 43,71 | 43,79 | -0,11% | 887.538,00 |
27.02.2024 | 43,57 | 43,99 | 43,25 | 43,84 | 0,71% | 934.397,00 |
26.02.2024 | 43,55 | 43,65 | 43,16 | 43,53 | -0,05% | 1.101.472,00 |
23.02.2024 | 43,34 | 43,65 | 43,03 | 43,55 | 0,86% | 1.059.296,00 |
22.02.2024 | 43,31 | 43,57 | 42,46 | 43,18 | -0,32% | 1.278.824,00 |
21.02.2024 | 43,18 | 43,42 | 42,95 | 43,32 | 0,21% | 1.048.945,00 |
20.02.2024 | 43,73 | 43,95 | 43,08 | 43,23 | -1,37% | 1.060.234,00 |
16.02.2024 | 44,11 | 44,22 | 43,22 | 43,83 | -1,48% | 1.778.717,00 |
15.02.2024 | 44,25 | 45,05 | 44,25 | 44,49 | 0,70% | 1.195.286,00 |
14.02.2024 | 44,41 | 44,69 | 44,00 | 44,18 | 0,02% | 1.426.451,00 |
13.02.2024 | 43,70 | 44,73 | 43,50 | 44,17 | -0,27% | 1.208.827,00 |
12.02.2024 | 43,95 | 44,36 | 43,81 | 44,29 | 0,89% | 1.238.156,00 |
09.02.2024 | 43,76 | 44,27 | 43,75 | 43,90 | 0,37% | 1.358.249,00 |
08.02.2024 | 44,79 | 44,97 | 43,35 | 43,74 | -2,71% | 2.472.684,00 |
07.02.2024 | 46,16 | 46,33 | 43,65 | 44,96 | -7,34% | 3.374.118,00 |
06.02.2024 | 47,90 | 48,67 | 47,78 | 48,52 | 1,80% | 2.156.583,00 |
05.02.2024 | 48,34 | 48,37 | 47,47 | 47,66 | -1,99% | 1.332.223,00 |
02.02.2024 | 48,83 | 49,27 | 48,32 | 48,63 | -0,78% | 1.446.051,00 |
01.02.2024 | 48,69 | 49,09 | 48,55 | 49,01 | 0,93% | 1.127.798,00 |
31.01.2024 | 49,61 | 49,78 | 48,47 | 48,56 | -2,00% | 1.225.106,00 |
30.01.2024 | 49,70 | 49,87 | 49,40 | 49,55 | -0,12% | 858.694,00 |
29.01.2024 | 49,00 | 49,68 | 48,26 | 49,61 | 0,85% | 1.253.760,00 |
26.01.2024 | 49,22 | 49,58 | 49,10 | 49,19 | -0,12% | 1.218.177,00 |
25.01.2024 | 49,12 | 49,71 | 48,94 | 49,25 | 0,92% | 846.912,00 |
24.01.2024 | 49,08 | 49,34 | 48,53 | 48,80 | 0,27% | 612.998,00 |
23.01.2024 | 48,56 | 49,08 | 48,36 | 48,67 | 0,91% | 707.331,00 |
22.01.2024 | 48,14 | 48,29 | 47,67 | 48,23 | 0,48% | 955.985,00 |
19.01.2024 | 47,77 | 48,05 | 47,28 | 48,00 | 0,99% | 890.959,00 |
18.01.2024 | 47,53 | 47,64 | 46,69 | 47,53 | 0,55% | 3.004.814,00 |
17.01.2024 | 47,47 | 47,63 | 47,18 | 47,27 | -0,46% | 1.198.586,00 |
16.01.2024 | 49,00 | 49,14 | 46,75 | 47,49 | -3,38% | 1.508.819,00 |
12.01.2024 | 49,21 | 49,32 | 48,73 | 49,15 | 0,45% | 1.188.413,00 |
11.01.2024 | 48,22 | 48,99 | 47,95 | 48,93 | 1,51% | 1.199.872,00 |
10.01.2024 | 47,46 | 48,28 | 47,22 | 48,20 | 1,50% | 1.252.236,00 |
09.01.2024 | 47,15 | 48,20 | 46,94 | 47,49 | 0,21% | 1.380.242,00 |
08.01.2024 | 46,70 | 47,48 | 46,61 | 47,39 | 1,98% | 1.436.441,00 |
05.01.2024 | 46,52 | 47,17 | 46,30 | 46,47 | -0,47% | 1.109.693,00 |
04.01.2024 | 47,28 | 47,48 | 46,46 | 46,69 | -1,00% | 1.597.454,00 |
03.01.2024 | 47,68 | 48,00 | 47,14 | 47,16 | -1,46% | 1.101.200,00 |
02.01.2024 | 48,60 | 48,90 | 47,55 | 47,86 | -2,31% | 1.726.006,00 |
29.12.2023 | 48,53 | 49,54 | 48,47 | 48,99 | 0,95% | 1.611.685,00 |
28.12.2023 | 47,75 | 48,64 | 47,75 | 48,53 | 2,41% | 1.502.988,00 |
27.12.2023 | 46,21 | 47,53 | 46,09 | 47,39 | 2,78% | 1.630.284,00 |
26.12.2023 | 45,97 | 46,49 | 45,63 | 46,11 | 0,26% | 840.083,00 |
22.12.2023 | 45,90 | 46,35 | 45,79 | 45,99 | 0,24% | 1.253.417,00 |
21.12.2023 | 45,93 | 46,10 | 45,63 | 45,88 | 0,17% | 826.008,00 |
20.12.2023 | 46,20 | 46,48 | 45,73 | 45,80 | -0,87% | 1.546.579,00 |
19.12.2023 | 45,77 | 46,23 | 45,32 | 46,20 | 1,09% | 1.878.784,00 |
18.12.2023 | 45,76 | 46,04 | 45,45 | 45,70 | 0,22% | 1.029.953,00 |
15.12.2023 | 46,28 | 46,39 | 45,21 | 45,60 | -2,00% | 2.958.180,00 |
14.12.2023 | 47,52 | 47,95 | 46,24 | 46,53 | -1,48% | 1.728.749,00 |
13.12.2023 | 46,36 | 47,24 | 46,25 | 47,23 | 1,72% | 1.386.396,00 |
12.12.2023 | 46,48 | 46,61 | 46,10 | 46,43 | -0,19% | 861.071,00 |
11.12.2023 | 46,78 | 47,00 | 46,48 | 46,52 | -0,34% | 1.167.376,00 |
08.12.2023 | 47,09 | 47,48 | 46,66 | 46,68 | -1,35% | 1.225.133,00 |
07.12.2023 | 47,14 | 47,75 | 47,00 | 47,32 | 0,11% | 689.731,00 |
06.12.2023 | 47,49 | 47,85 | 47,13 | 47,27 | -0,42% | 700.121,00 |
05.12.2023 | 47,47 | 47,92 | 47,23 | 47,47 | -0,42% | 1.067.171,00 |
04.12.2023 | 47,60 | 48,88 | 47,53 | 47,67 | 0,63% | 1.364.955,00 |
01.12.2023 | 47,11 | 48,04 | 47,09 | 47,37 | 0,81% | 1.181.419,00 |
30.11.2023 | 46,64 | 47,11 | 46,38 | 46,99 | 0,88% | 1.515.474,00 |
29.11.2023 | 46,06 | 46,76 | 45,89 | 46,58 | 1,59% | 1.291.455,00 |
28.11.2023 | 45,71 | 46,11 | 45,62 | 45,85 | 0,02% | 1.146.942,00 |
27.11.2023 | 45,26 | 45,94 | 45,20 | 45,84 | 0,84% | 808.526,00 |
24.11.2023 | 45,58 | 45,76 | 45,37 | 45,46 | -0,22% | 222.974,00 |
22.11.2023 | 45,42 | 45,73 | 45,42 | 45,56 | 0,95% | 499.167,00 |
21.11.2023 | 45,39 | 45,56 | 45,07 | 45,13 | -0,66% | 680.236,00 |
20.11.2023 | 44,64 | 45,53 | 44,55 | 45,43 | 1,70% | 742.388,00 |
17.11.2023 | 44,38 | 44,81 | 44,29 | 44,67 | 0,90% | 892.047,00 |
16.11.2023 | 44,35 | 44,63 | 43,89 | 44,27 | -0,16% | 904.689,00 |
15.11.2023 | 44,45 | 44,95 | 44,06 | 44,34 | 0,00% | 1.090.983,00 |
14.11.2023 | 43,88 | 44,58 | 43,75 | 44,34 | 2,10% | 1.385.790,00 |
13.11.2023 | 43,44 | 43,61 | 42,63 | 43,43 | -0,34% | 1.336.458,00 |
10.11.2023 | 43,10 | 43,66 | 43,05 | 43,58 | 1,09% | 1.129.860,00 |
09.11.2023 | 44,41 | 44,41 | 42,32 | 43,11 | -2,29% | 1.845.500,00 |
08.11.2023 | 42,65 | 45,33 | 42,65 | 44,12 | 6,03% | 2.849.941,00 |
07.11.2023 | 41,37 | 41,73 | 41,02 | 41,61 | 0,43% | 1.779.033,00 |
06.11.2023 | 41,88 | 41,88 | 41,04 | 41,43 | -1,38% | 1.585.670,00 |
03.11.2023 | 42,01 | 42,60 | 41,91 | 42,01 | 0,91% | 1.266.960,00 |