164,900€
-0,55%
Echtzeit-Aktienkurs Nexstar Media Group Inc.
Bid:
Ask:
Aktienkurse zur Nexstar Media Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 171,01 | 172,06 | 168,86 | 170,22 | -0,16% | 5,00 |
| 04.05.2026 | 172,68 | 174,08 | 167,26 | 170,50 | -3,73% | 30,00 |
| 30.04.2026 | 173,58 | 177,29 | 170,28 | 177,10 | 1,93% | - |
| 29.04.2026 | 174,67 | 175,30 | 172,19 | 173,74 | -0,40% | - |
| 28.04.2026 | 174,38 | 177,25 | 172,53 | 174,44 | -0,34% | - |
| 27.04.2026 | 173,82 | 176,59 | 172,21 | 175,04 | 0,69% | 15,00 |
| 24.04.2026 | 176,42 | 177,60 | 171,46 | 173,84 | -0,91% | 571,00 |
| 23.04.2026 | 178,77 | 181,45 | 173,11 | 175,44 | -2,32% | 432,00 |
| 22.04.2026 | 176,42 | 179,62 | 174,86 | 179,60 | 2,25% | 34,00 |
| 21.04.2026 | 174,90 | 179,08 | 174,88 | 175,64 | 0,77% | 30,00 |
| 20.04.2026 | 169,55 | 175,83 | 167,68 | 174,30 | 2,16% | 66,00 |
| 17.04.2026 | 167,45 | 173,40 | 164,94 | 170,62 | 1,78% | 210,00 |
| 16.04.2026 | 165,76 | 168,72 | 161,51 | 167,64 | 1,00% | - |
| 15.04.2026 | 164,43 | 169,13 | 162,85 | 165,98 | 0,72% | 20,00 |
| 14.04.2026 | 156,81 | 164,86 | 155,64 | 164,80 | 5,16% | 14,00 |
| 13.04.2026 | 156,12 | 158,32 | 154,48 | 156,72 | -0,20% | 84,00 |
| 10.04.2026 | 153,97 | 161,24 | 152,57 | 157,04 | 2,73% | 60,00 |
| 09.04.2026 | 157,11 | 157,28 | 148,03 | 152,86 | -2,83% | 76,00 |
| 08.04.2026 | 166,92 | 167,50 | 156,06 | 157,32 | -3,48% | 104,00 |
| 07.04.2026 | 161,32 | 165,48 | 159,37 | 163,00 | 4,35% | 33,00 |
| 02.04.2026 | 152,67 | 157,36 | 150,10 | 156,20 | 1,07% | 237,00 |
| 01.04.2026 | 158,61 | 159,28 | 153,82 | 154,54 | -1,35% | 118,00 |
| 31.03.2026 | 162,96 | 163,42 | 152,47 | 156,66 | -3,03% | 216,00 |
| 30.03.2026 | 185,75 | 187,81 | 160,74 | 161,56 | -12,69% | 130,00 |
| 27.03.2026 | 190,96 | 191,26 | 181,98 | 185,04 | -2,75% | 77,00 |
| 26.03.2026 | 187,97 | 193,52 | 186,49 | 190,28 | 0,90% | - |
| 25.03.2026 | 191,51 | 194,98 | 185,65 | 188,58 | -1,34% | - |
| 24.03.2026 | 198,46 | 199,22 | 190,88 | 191,14 | -3,63% | - |
| 23.03.2026 | 194,15 | 202,15 | 193,31 | 198,34 | 1,24% | 27,00 |
| 20.03.2026 | 192,30 | 212,00 | 191,38 | 195,92 | 1,78% | 71,00 |
| 19.03.2026 | 199,30 | 200,31 | 188,06 | 192,50 | -3,51% | - |
| 18.03.2026 | 207,35 | 207,55 | 195,58 | 199,50 | -3,23% | 15,00 |
| 17.03.2026 | 205,10 | 208,75 | 201,54 | 206,15 | 0,24% | - |
| 16.03.2026 | 206,40 | 207,05 | 202,52 | 205,65 | 0,59% | 14,00 |
| 13.03.2026 | 208,35 | 213,68 | 200,13 | 204,45 | -1,56% | 195,00 |
| 12.03.2026 | 211,15 | 213,90 | 204,41 | 207,70 | -1,94% | - |
| 11.03.2026 | 210,75 | 214,20 | 206,95 | 211,80 | 0,45% | - |
| 10.03.2026 | 212,75 | 213,85 | 207,59 | 210,85 | -0,54% | - |
| 09.03.2026 | 210,70 | 213,33 | 204,68 | 212,00 | -0,63% | 189,00 |
| 06.03.2026 | 218,90 | 219,15 | 211,88 | 213,35 | -2,36% | 465,00 |
| 05.03.2026 | 211,25 | 218,75 | 210,18 | 218,50 | 3,46% | 125,00 |
| 04.03.2026 | 208,00 | 211,25 | 207,30 | 211,20 | 0,62% | - |
| 03.03.2026 | 209,50 | 213,15 | 205,80 | 209,90 | -0,78% | 60,00 |
| 02.03.2026 | 209,95 | 213,70 | 209,70 | 211,55 | -0,52% | 15,00 |
| 27.02.2026 | 208,30 | 213,10 | 204,33 | 212,65 | 1,92% | 43,00 |
| 26.02.2026 | 196,41 | 210,63 | 187,00 | 208,65 | 5,89% | 44,00 |
| 25.02.2026 | 197,25 | 198,76 | 193,89 | 197,04 | -0,34% | - |
| 24.02.2026 | 196,41 | 198,93 | 195,57 | 197,72 | 0,97% | 12,00 |
| 23.02.2026 | 193,97 | 198,63 | 190,76 | 195,82 | -0,38% | 51,00 |
| 20.02.2026 | 199,12 | 199,82 | 195,55 | 196,56 | -0,79% | - |
| 19.02.2026 | 202,20 | 203,66 | 197,70 | 198,12 | -1,92% | - |
| 18.02.2026 | 197,61 | 204,23 | 196,00 | 202,00 | 2,59% | 15,00 |
| 17.02.2026 | 193,73 | 198,35 | 193,20 | 196,90 | 1,16% | 87,00 |
| 16.02.2026 | 195,18 | 195,70 | 194,05 | 194,65 | -0,23% | 29,00 |
| 13.02.2026 | 196,55 | 198,40 | 194,15 | 195,10 | -1,86% | - |
| 12.02.2026 | 203,20 | 204,40 | 196,50 | 198,80 | -1,92% | - |
| 11.02.2026 | 206,65 | 208,90 | 198,95 | 202,70 | -1,94% | 206,00 |
| 10.02.2026 | 201,35 | 206,70 | 198,55 | 206,70 | 2,53% | 17,00 |
| 09.02.2026 | 186,58 | 213,00 | 186,08 | 201,60 | 7,55% | 1.113,00 |
| 06.02.2026 | 183,85 | 189,05 | 183,70 | 187,45 | 1,21% | 14,00 |
| 05.02.2026 | 181,10 | 185,30 | 178,40 | 185,20 | 2,32% | 150,00 |
| 04.02.2026 | 176,15 | 183,25 | 175,33 | 181,00 | 2,72% | 12,00 |
| 03.02.2026 | 177,90 | 178,08 | 171,13 | 176,20 | -0,76% | 14,00 |
| 02.02.2026 | 176,20 | 181,08 | 176,10 | 177,55 | -1,05% | - |
| 30.01.2026 | 172,35 | 179,43 | 171,85 | 179,43 | 3,74% | 89,00 |
| 29.01.2026 | 173,48 | 176,25 | 172,08 | 172,95 | -0,20% | 15,00 |
| 28.01.2026 | 176,20 | 176,75 | 173,25 | 173,30 | -0,35% | 70,00 |
| 27.01.2026 | 179,63 | 179,83 | 173,77 | 173,90 | -2,71% | 25,00 |
| 26.01.2026 | 179,13 | 181,18 | 177,30 | 178,75 | -0,72% | 126,00 |
| 23.01.2026 | 186,77 | 187,13 | 179,43 | 180,05 | -3,51% | 9,00 |
| 22.01.2026 | 182,18 | 186,75 | 180,98 | 186,60 | 2,67% | 368,00 |
| 21.01.2026 | 181,43 | 184,77 | 179,88 | 181,75 | 0,64% | 14,00 |
| 20.01.2026 | 182,60 | 184,52 | 179,23 | 180,60 | -1,71% | 24,00 |
| 19.01.2026 | 183,68 | 184,08 | 182,77 | 183,75 | -1,47% | 14,00 |
| 16.01.2026 | 188,75 | 189,05 | 185,05 | 186,50 | -0,94% | 782,00 |
| 15.01.2026 | 182,95 | 189,02 | 180,83 | 188,27 | 3,11% | - |
| 14.01.2026 | 176,83 | 182,75 | 175,70 | 182,60 | 2,99% | 248,00 |
| 13.01.2026 | 180,48 | 181,52 | 175,35 | 177,30 | -1,88% | 289,00 |
| 12.01.2026 | 177,63 | 181,68 | 176,50 | 180,70 | 0,89% | 5.850,00 |
| 09.01.2026 | 177,50 | 180,48 | 176,93 | 179,10 | 1,22% | 60,00 |
| 08.01.2026 | 175,25 | 181,55 | 175,25 | 176,95 | 0,34% | - |
| 07.01.2026 | 176,40 | 179,68 | 173,10 | 176,35 | -0,28% | 96,00 |
| 06.01.2026 | 179,15 | 180,18 | 175,15 | 176,85 | -1,37% | 18,00 |
| 05.01.2026 | 179,05 | 180,60 | 176,85 | 179,30 | 0,53% | 234,00 |
| 02.01.2026 | 173,13 | 178,50 | 172,48 | 178,35 | 3,72% | 127,00 |
| 30.12.2025 | 171,70 | 172,20 | 171,70 | 171,95 | 0,00% | 33,00 |
| 29.12.2025 | 173,88 | 174,13 | 171,90 | 171,95 | -0,29% | 135,00 |
| 23.12.2025 | 169,90 | 174,35 | 169,23 | 172,45 | 1,32% | - |
| 22.12.2025 | 173,23 | 175,00 | 170,15 | 170,20 | -1,39% | 35,00 |
| 19.12.2025 | 174,77 | 175,50 | 171,73 | 172,60 | -1,00% | 17,00 |
| 18.12.2025 | 176,02 | 178,00 | 173,93 | 174,35 | -0,54% | 30,00 |
| 17.12.2025 | 173,20 | 176,02 | 172,38 | 175,30 | 1,71% | 130,00 |
| 16.12.2025 | 172,33 | 174,35 | 171,13 | 172,35 | -0,75% | - |
| 15.12.2025 | 173,93 | 175,20 | 173,05 | 173,65 | 0,14% | 46,00 |
| 12.12.2025 | 179,18 | 181,23 | 171,85 | 173,40 | -3,53% | - |
| 11.12.2025 | 174,05 | 180,10 | 173,27 | 179,75 | 2,39% | - |
| 10.12.2025 | 170,15 | 175,65 | 169,05 | 175,55 | 3,08% | - |
| 09.12.2025 | 168,33 | 170,77 | 167,50 | 170,30 | 1,07% | 15,00 |
| 08.12.2025 | 162,63 | 169,00 | 160,40 | 168,50 | 3,85% | 14,00 |
| 05.12.2025 | 163,10 | 164,70 | 161,85 | 162,25 | -0,49% | - |