46,500€
0,71%
Echtzeit-Aktienkurs New York Times Co
Bid:
Ask:
Aktienkurse zur New York Times Co Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 46,81 | 47,18 | 46,62 | 47,14 | 0,71% | 600,00 |
30.05.2024 | 45,73 | 46,81 | 45,62 | 46,81 | 1,52% | - |
29.05.2024 | 45,61 | 46,11 | 45,44 | 46,11 | 0,83% | - |
28.05.2024 | 45,91 | 46,12 | 45,50 | 45,73 | -0,64% | - |
27.05.2024 | 45,99 | 46,03 | 45,87 | 46,02 | 0,04% | - |
24.05.2024 | 45,63 | 46,26 | 45,48 | 46,00 | 0,91% | - |
23.05.2024 | 45,78 | 46,30 | 45,39 | 45,59 | -0,33% | - |
22.05.2024 | 45,38 | 45,74 | 45,28 | 45,74 | 0,80% | - |
21.05.2024 | 45,07 | 45,57 | 44,97 | 45,37 | 0,47% | - |
20.05.2024 | 44,90 | 45,17 | 44,44 | 45,16 | 0,58% | - |
17.05.2024 | 44,99 | 45,20 | 44,70 | 44,90 | -0,11% | - |
16.05.2024 | 44,09 | 45,11 | 44,06 | 44,95 | 2,08% | - |
15.05.2024 | 44,46 | 44,74 | 43,75 | 44,04 | -0,90% | - |
14.05.2024 | 44,56 | 44,60 | 44,24 | 44,44 | -0,28% | - |
13.05.2024 | 44,57 | 45,20 | 44,49 | 44,56 | 0,03% | - |
10.05.2024 | 44,70 | 44,90 | 44,21 | 44,55 | 0,13% | - |
09.05.2024 | 44,40 | 44,79 | 43,27 | 44,49 | 0,08% | - |
08.05.2024 | 43,07 | 44,92 | 41,70 | 44,45 | 3,37% | - |
07.05.2024 | 42,91 | 43,17 | 42,70 | 43,00 | 0,31% | - |
06.05.2024 | 41,90 | 42,87 | 41,86 | 42,87 | 2,43% | - |
03.05.2024 | 41,67 | 42,09 | 41,36 | 41,85 | 0,93% | - |
02.05.2024 | 40,42 | 41,66 | 40,40 | 41,47 | 2,83% | - |
30.04.2024 | 40,75 | 40,80 | 40,18 | 40,33 | -0,87% | - |
29.04.2024 | 40,37 | 41,12 | 40,31 | 40,68 | 0,84% | - |
26.04.2024 | 40,40 | 40,77 | 40,19 | 40,34 | 0,07% | - |
25.04.2024 | 40,34 | 40,44 | 39,52 | 40,31 | -0,40% | - |
24.04.2024 | 40,45 | 40,64 | 40,22 | 40,47 | 0,25% | - |
23.04.2024 | 40,49 | 40,80 | 40,13 | 40,37 | -0,33% | - |
22.04.2024 | 40,05 | 40,83 | 39,91 | 40,51 | 1,26% | - |
19.04.2024 | 38,99 | 40,06 | 38,90 | 40,00 | 1,82% | - |
18.04.2024 | 39,06 | 39,37 | 38,98 | 39,29 | 0,78% | - |
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% | - |