196,060$
-0,83%
Echtzeit-Aktienkurs Nexstar Media Group Inc.
Bid:
Ask:
Aktienkurse zur Nexstar Media Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 197,50 | 199,69 | 195,23 | 196,06 | -0,83% | 303.230,00 |
| 30.09.2025 | 197,86 | 199,85 | 196,67 | 197,70 | -0,20% | 666.282,00 |
| 29.09.2025 | 198,55 | 199,40 | 195,00 | 198,10 | 0,15% | 246.052,00 |
| 26.09.2025 | 198,20 | 199,74 | 197,27 | 197,80 | -0,15% | 238.033,00 |
| 25.09.2025 | 197,95 | 199,41 | 195,60 | 198,10 | -0,60% | 255.749,00 |
| 24.09.2025 | 201,75 | 202,77 | 197,57 | 199,30 | -1,37% | 249.253,00 |
| 23.09.2025 | 202,74 | 205,39 | 201,79 | 202,06 | -0,09% | 190.469,00 |
| 22.09.2025 | 208,94 | 209,80 | 201,51 | 202,25 | -3,13% | 461.866,00 |
| 19.09.2025 | 206,89 | 209,71 | 204,50 | 208,79 | 1,16% | 891.602,00 |
| 18.09.2025 | 206,36 | 209,45 | 205,61 | 206,40 | 0,14% | 348.368,00 |
| 17.09.2025 | 202,66 | 209,15 | 202,57 | 206,12 | 1,56% | 255.598,00 |
| 16.09.2025 | 204,11 | 204,20 | 201,16 | 202,95 | -0,81% | 240.706,00 |
| 15.09.2025 | 206,90 | 209,43 | 204,27 | 204,60 | -1,14% | 224.593,00 |
| 12.09.2025 | 205,15 | 208,95 | 203,46 | 206,95 | 0,35% | 301.032,00 |
| 11.09.2025 | 197,15 | 207,84 | 195,16 | 206,22 | 4,49% | 497.262,00 |
| 10.09.2025 | 201,96 | 202,80 | 195,80 | 197,36 | -2,62% | 385.096,00 |
| 09.09.2025 | 207,37 | 210,01 | 202,42 | 202,67 | -2,94% | 281.948,00 |
| 08.09.2025 | 208,68 | 210,12 | 206,95 | 208,82 | 0,26% | 181.062,00 |
| 05.09.2025 | 206,84 | 210,46 | 206,84 | 208,27 | 0,78% | 204.289,00 |
| 04.09.2025 | 206,21 | 207,58 | 205,36 | 206,66 | 0,42% | 201.264,00 |
| 03.09.2025 | 202,47 | 206,40 | 202,00 | 205,79 | 1,39% | 239.280,00 |
| 02.09.2025 | 204,53 | 204,85 | 200,77 | 202,96 | -0,77% | 202.027,00 |
| 29.08.2025 | 200,94 | 205,97 | 200,94 | 204,53 | 1,69% | 408.776,00 |
| 28.08.2025 | 207,12 | 207,49 | 200,70 | 201,13 | -2,44% | 302.902,00 |
| 27.08.2025 | 203,42 | 206,61 | 203,38 | 206,16 | 1,10% | 315.145,00 |
| 26.08.2025 | 206,96 | 207,94 | 203,63 | 203,91 | -1,41% | 428.025,00 |
| 25.08.2025 | 206,96 | 208,70 | 205,96 | 206,82 | -0,12% | 331.620,00 |
| 22.08.2025 | 205,75 | 210,22 | 204,62 | 207,06 | 1,08% | 282.893,00 |
| 21.08.2025 | 203,10 | 205,02 | 199,40 | 204,84 | 1,17% | 542.039,00 |
| 20.08.2025 | 205,74 | 208,76 | 199,80 | 202,48 | -2,53% | 760.302,00 |
| 19.08.2025 | 222,56 | 223,36 | 202,31 | 207,73 | 0,65% | 1.148.482,00 |
| 18.08.2025 | 206,36 | 207,74 | 204,84 | 206,38 | 0,01% | 200.480,00 |
| 15.08.2025 | 209,67 | 211,21 | 206,31 | 206,36 | -2,34% | 311.207,00 |
| 14.08.2025 | 208,35 | 212,44 | 205,48 | 211,31 | 0,60% | 336.782,00 |
| 13.08.2025 | 202,13 | 210,31 | 200,04 | 210,04 | 3,95% | 443.272,00 |
| 12.08.2025 | 194,87 | 202,33 | 194,87 | 202,05 | 4,02% | 366.556,00 |
| 11.08.2025 | 190,03 | 201,38 | 190,01 | 194,25 | 3,99% | 1.046.991,00 |
| 08.08.2025 | 185,50 | 188,30 | 183,83 | 186,80 | 1,23% | 525.222,00 |
| 07.08.2025 | 193,21 | 194,00 | 183,10 | 184,52 | -1,32% | 466.052,00 |
| 06.08.2025 | 187,92 | 187,92 | 183,72 | 186,99 | -0,13% | 375.185,00 |
| 05.08.2025 | 188,60 | 189,28 | 184,93 | 187,23 | -0,72% | 193.183,00 |
| 04.08.2025 | 185,93 | 189,05 | 185,10 | 188,58 | 2,24% | 238.552,00 |
| 01.08.2025 | 185,05 | 185,05 | 180,35 | 184,44 | -1,43% | 189.547,00 |
| 31.07.2025 | 186,54 | 189,23 | 185,08 | 187,11 | -0,26% | 283.186,00 |
| 30.07.2025 | 190,06 | 192,22 | 186,39 | 187,59 | -1,17% | 297.185,00 |
| 29.07.2025 | 192,09 | 192,36 | 188,17 | 189,82 | -0,86% | 296.387,00 |
| 28.07.2025 | 189,60 | 191,56 | 187,93 | 191,46 | 0,98% | 275.163,00 |
| 25.07.2025 | 189,89 | 189,95 | 185,83 | 189,60 | -0,14% | 282.307,00 |
| 24.07.2025 | 190,03 | 191,34 | 188,10 | 189,87 | -0,98% | 351.492,00 |
| 23.07.2025 | 184,56 | 192,21 | 183,58 | 191,74 | 4,10% | 457.543,00 |
| 22.07.2025 | 182,31 | 185,03 | 181,23 | 184,19 | 1,21% | 246.462,00 |
| 21.07.2025 | 185,31 | 185,50 | 177,10 | 181,99 | -1,55% | 501.431,00 |
| 18.07.2025 | 185,00 | 185,25 | 182,20 | 184,85 | 0,42% | 379.761,00 |
| 17.07.2025 | 178,85 | 184,20 | 178,85 | 184,07 | 2,37% | 302.446,00 |
| 16.07.2025 | 179,68 | 181,96 | 177,55 | 179,81 | 0,40% | 168.614,00 |
| 15.07.2025 | 183,97 | 184,35 | 179,04 | 179,09 | -2,65% | 157.662,00 |
| 14.07.2025 | 179,65 | 184,62 | 179,51 | 183,97 | 2,19% | 170.728,00 |
| 11.07.2025 | 183,66 | 184,90 | 179,66 | 180,02 | -2,66% | 166.945,00 |
| 10.07.2025 | 184,44 | 186,41 | 183,32 | 184,93 | 0,83% | 200.043,00 |
| 09.07.2025 | 184,14 | 185,25 | 182,70 | 183,41 | -0,05% | 319.679,00 |
| 08.07.2025 | 176,97 | 184,39 | 176,97 | 183,51 | 3,85% | 452.436,00 |
| 07.07.2025 | 180,68 | 182,27 | 176,63 | 176,71 | -2,52% | 264.016,00 |
| 03.07.2025 | 181,57 | 184,23 | 180,65 | 181,27 | 0,56% | 174.463,00 |
| 02.07.2025 | 178,05 | 181,12 | 176,99 | 180,26 | 1,33% | 308.071,00 |
| 01.07.2025 | 172,74 | 180,33 | 172,74 | 177,89 | 2,83% | 349.744,00 |
| 30.06.2025 | 172,91 | 174,06 | 170,32 | 172,99 | 0,31% | 203.576,00 |
| 27.06.2025 | 173,88 | 175,22 | 170,88 | 172,46 | -0,47% | 567.972,00 |
| 26.06.2025 | 172,87 | 174,31 | 170,72 | 173,28 | 1,46% | 214.320,00 |
| 25.06.2025 | 176,16 | 176,19 | 167,77 | 170,79 | -3,08% | 298.346,00 |
| 24.06.2025 | 175,54 | 177,41 | 174,05 | 176,21 | 0,92% | 282.158,00 |
| 23.06.2025 | 171,79 | 176,20 | 171,74 | 174,60 | 1,64% | 348.415,00 |
| 20.06.2025 | 168,40 | 172,29 | 167,72 | 171,79 | 3,12% | 584.422,00 |
| 18.06.2025 | 164,93 | 168,05 | 164,76 | 166,59 | 0,52% | 254.459,00 |
| 17.06.2025 | 167,69 | 168,11 | 164,00 | 165,72 | -1,99% | 318.986,00 |
| 16.06.2025 | 167,81 | 170,37 | 166,84 | 169,09 | 1,53% | 226.035,00 |
| 13.06.2025 | 168,14 | 169,90 | 165,54 | 166,54 | -1,55% | 278.760,00 |
| 12.06.2025 | 171,56 | 172,12 | 168,70 | 169,17 | -1,86% | 165.019,00 |
| 11.06.2025 | 173,07 | 174,34 | 171,77 | 172,38 | 0,28% | 180.595,00 |
| 10.06.2025 | 168,26 | 173,11 | 166,91 | 171,90 | 2,11% | 170.215,00 |
| 09.06.2025 | 169,68 | 170,00 | 167,45 | 168,34 | -0,39% | 186.865,00 |
| 06.06.2025 | 166,37 | 169,05 | 166,04 | 169,00 | 2,64% | 224.813,00 |
| 05.06.2025 | 165,67 | 168,04 | 164,45 | 164,65 | -0,65% | 318.757,00 |
| 04.06.2025 | 169,88 | 170,00 | 165,71 | 165,73 | -2,44% | 326.703,00 |
| 03.06.2025 | 167,42 | 170,03 | 165,38 | 169,88 | 1,54% | 283.578,00 |
| 02.06.2025 | 169,51 | 169,51 | 164,52 | 167,30 | -1,83% | 251.751,00 |
| 30.05.2025 | 170,40 | 170,82 | 167,54 | 170,42 | -0,08% | 330.850,00 |
| 29.05.2025 | 172,94 | 173,00 | 169,63 | 170,56 | -0,96% | 201.570,00 |
| 28.05.2025 | 174,90 | 176,09 | 171,86 | 172,21 | -1,72% | 265.139,00 |
| 27.05.2025 | 173,93 | 175,38 | 171,52 | 175,22 | 2,16% | 360.969,00 |
| 23.05.2025 | 168,90 | 172,42 | 168,83 | 171,51 | 0,03% | 311.671,00 |
| 22.05.2025 | 170,82 | 172,72 | 169,95 | 171,46 | 0,43% | 276.030,00 |
| 21.05.2025 | 173,70 | 174,41 | 170,36 | 170,73 | -2,85% | 321.712,00 |
| 20.05.2025 | 175,04 | 176,42 | 173,87 | 175,74 | 0,84% | 303.059,00 |
| 19.05.2025 | 173,75 | 174,60 | 173,02 | 174,27 | -1,28% | 280.163,00 |
| 16.05.2025 | 176,00 | 177,81 | 175,16 | 176,53 | 0,23% | 355.961,00 |
| 15.05.2025 | 174,32 | 177,04 | 174,32 | 176,12 | 0,88% | 439.699,00 |
| 14.05.2025 | 173,09 | 175,73 | 172,76 | 174,59 | 0,10% | 463.250,00 |
| 13.05.2025 | 170,68 | 175,95 | 169,77 | 174,42 | 2,81% | 423.212,00 |
| 12.05.2025 | 170,91 | 173,76 | 167,97 | 169,65 | 2,90% | 737.922,00 |
| 09.05.2025 | 164,05 | 166,57 | 161,60 | 164,87 | 0,34% | 549.542,00 |