186,300€
-1,56%
Echtzeit-Aktienkurs Nexstar Media Group
Bid:
Ask:
Aktienkurse zur Nexstar Media Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 187,45 | 190,45 | 185,65 | 186,25 | -1,59% | 3.169,00 |
| 11.11.2026 | 187,33 | 189,35 | 183,05 | 189,25 | 2,30% | - |
| 10.11.2026 | 178,93 | 186,15 | 177,35 | 185,00 | 3,18% | 500,00 |
| 09.11.2026 | 170,05 | 180,63 | 168,08 | 179,30 | 5,66% | 64,00 |
| 06.11.2026 | 169,27 | 173,38 | 162,75 | 169,70 | 1,31% | 90,00 |
| 05.11.2026 | 164,10 | 178,98 | 162,95 | 167,50 | 1,70% | - |
| 04.11.2026 | 158,45 | 165,48 | 158,10 | 164,70 | 3,29% | - |
| 03.11.2026 | 158,38 | 161,40 | 156,45 | 159,45 | 0,47% | 249,00 |
| 02.11.2026 | 154,48 | 158,70 | 150,63 | 158,70 | 3,35% | - |
| 30.10.2026 | 151,25 | 154,18 | 149,93 | 153,55 | 0,89% | 154,00 |
| 29.10.2026 | 147,05 | 152,45 | 146,68 | 152,20 | 3,26% | - |
| 28.10.2026 | 150,05 | 150,77 | 147,00 | 147,40 | -1,31% | 58,00 |
| 27.10.2026 | 147,88 | 149,68 | 145,65 | 149,35 | 1,32% | 15,00 |
| 26.10.2026 | 149,65 | 151,75 | 145,05 | 147,40 | -1,27% | - |
| 23.10.2026 | 150,40 | 151,43 | 146,98 | 149,30 | -0,62% | 60,00 |
| 22.10.2026 | 144,68 | 151,30 | 144,08 | 150,23 | 2,40% | 636,00 |
| 21.10.2026 | 151,35 | 151,75 | 145,55 | 146,70 | -2,43% | 64,00 |
| 20.10.2026 | 147,68 | 150,63 | 146,35 | 150,35 | 1,62% | 17,00 |
| 19.10.2026 | 148,63 | 148,88 | 144,48 | 147,95 | 0,99% | 772,00 |
| 16.10.2026 | 146,88 | 150,73 | 145,83 | 146,50 | -0,10% | - |
| 15.10.2026 | 147,30 | 148,13 | 146,65 | 146,65 | 1,91% | - |
| 14.10.2026 | 143,15 | 145,15 | 141,77 | 143,90 | 0,28% | 14,00 |
| 13.10.2026 | 142,52 | 144,83 | 142,10 | 143,50 | -0,38% | 528,00 |
| 12.10.2026 | 144,48 | 147,15 | 141,80 | 144,05 | 0,03% | - |
| 09.10.2026 | 145,18 | 145,90 | 141,85 | 144,00 | -0,41% | 11,00 |
| 08.10.2026 | 140,98 | 145,08 | 140,08 | 144,60 | 2,44% | 98,00 |
| 07.10.2026 | 140,08 | 141,70 | 137,25 | 141,15 | 0,97% | 560,00 |
| 06.10.2026 | 139,88 | 141,60 | 138,05 | 139,80 | 0,11% | 17,00 |
| 05.10.2026 | 138,73 | 142,38 | 137,27 | 139,65 | 1,05% | 15,00 |
| 02.10.2026 | 141,33 | 142,90 | 137,00 | 138,20 | -2,02% | - |
| 01.10.2026 | 144,70 | 144,70 | 140,18 | 141,05 | -1,16% | 16,00 |
| 30.09.2026 | 142,40 | 144,43 | 141,63 | 142,70 | 0,18% | 50,00 |
| 29.09.2026 | 141,88 | 144,30 | 140,68 | 142,45 | 0,07% | 6,00 |
| 28.09.2026 | 141,43 | 145,23 | 140,93 | 142,35 | 0,00% | 344,00 |
| 25.09.2026 | 142,45 | 143,80 | 139,88 | 142,35 | 0,25% | - |
| 24.09.2026 | 144,68 | 147,08 | 140,83 | 142,00 | -2,42% | 24,00 |
| 23.09.2026 | 146,63 | 147,50 | 143,98 | 145,52 | -0,60% | 22,00 |
| 22.09.2026 | 144,85 | 146,50 | 143,52 | 146,40 | 0,97% | 14,00 |
| 21.09.2026 | 137,30 | 147,08 | 137,30 | 145,00 | 6,38% | 72,00 |
| 18.09.2026 | 142,00 | 142,95 | 135,40 | 136,30 | -3,64% | 46,00 |
| 17.09.2026 | 143,58 | 145,38 | 140,18 | 141,45 | -0,95% | 12,00 |
| 16.09.2026 | 146,63 | 147,27 | 141,18 | 142,80 | -2,46% | 56,00 |
| 15.09.2026 | 147,45 | 147,85 | 144,68 | 146,40 | -0,71% | 64,00 |
| 14.09.2026 | 144,48 | 150,38 | 144,23 | 147,45 | 1,17% | 277,00 |
| 11.09.2026 | 146,88 | 149,10 | 144,83 | 145,75 | -0,38% | - |
| 10.09.2026 | 141,83 | 148,65 | 140,23 | 146,30 | 3,28% | 20,00 |
| 09.09.2026 | 145,85 | 146,65 | 136,65 | 141,65 | -2,81% | 115,00 |
| 08.09.2026 | 152,18 | 153,35 | 144,38 | 145,75 | -4,27% | 674,00 |
| 07.09.2026 | 152,52 | 152,77 | 151,93 | 152,25 | 0,03% | 312,00 |
| 04.09.2026 | 153,27 | 154,02 | 150,80 | 152,20 | -0,46% | 52,00 |
| 03.09.2026 | 152,73 | 154,85 | 150,77 | 152,90 | -0,10% | 26,00 |
| 02.09.2026 | 153,13 | 157,45 | 151,27 | 153,05 | -0,23% | - |
| 01.09.2026 | 157,08 | 157,23 | 152,73 | 153,40 | -2,14% | - |
| 31.08.2026 | 158,00 | 158,30 | 154,80 | 156,75 | -0,89% | - |
| 28.08.2026 | 153,95 | 158,73 | 153,88 | 158,15 | 2,50% | 112,00 |
| 27.08.2026 | 159,75 | 161,13 | 153,98 | 154,30 | -3,08% | 18,00 |
| 26.08.2026 | 162,10 | 162,48 | 158,88 | 159,20 | -1,88% | - |
| 25.08.2026 | 160,63 | 162,60 | 156,25 | 162,25 | 1,60% | - |
| 24.08.2026 | 158,20 | 162,35 | 157,93 | 159,70 | 0,31% | - |
| 21.08.2026 | 160,58 | 161,50 | 157,88 | 159,20 | -0,69% | 14,00 |
| 20.08.2026 | 161,60 | 161,88 | 157,88 | 160,30 | -0,09% | 12,00 |
| 19.08.2026 | 156,93 | 162,33 | 156,85 | 160,45 | -5,74% | 2.062,00 |
| 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% | - |