156,830$
-0,25%
Echtzeit-Aktienkurs Nexstar Media Group Inc.
Bid:
Ask:
Aktienkurse zur Nexstar Media Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 159,58 | 159,58 | 155,03 | 156,83 | -0,25% | 299.767,00 |
| 28.01.2025 | 157,18 | 158,07 | 156,47 | 157,23 | -0,12% | 214.313,00 |
| 27.01.2025 | 158,63 | 160,15 | 157,17 | 157,42 | -0,19% | 336.512,00 |
| 24.01.2025 | 156,59 | 159,25 | 156,03 | 157,72 | 0,85% | 242.074,00 |
| 23.01.2025 | 154,81 | 156,75 | 154,81 | 156,39 | 1,09% | 247.784,00 |
| 22.01.2025 | 152,82 | 156,50 | 152,01 | 154,70 | 0,74% | 209.937,00 |
| 21.01.2025 | 153,35 | 154,12 | 152,35 | 153,57 | 0,46% | 265.585,00 |
| 17.01.2025 | 153,97 | 154,06 | 151,95 | 152,86 | 0,78% | 190.145,00 |
| 16.01.2025 | 153,60 | 154,51 | 151,52 | 151,68 | -1,63% | 205.829,00 |
| 15.01.2025 | 155,50 | 157,27 | 153,74 | 154,19 | 1,45% | 274.614,00 |
| 14.01.2025 | 152,50 | 153,73 | 151,10 | 151,98 | 0,50% | 287.075,00 |
| 13.01.2025 | 150,02 | 151,40 | 149,00 | 151,23 | 0,53% | 313.743,00 |
| 10.01.2025 | 156,50 | 157,80 | 147,83 | 150,43 | -4,51% | 462.683,00 |
| 08.01.2025 | 160,13 | 160,61 | 157,26 | 157,53 | -2,33% | 281.982,00 |
| 07.01.2025 | 163,67 | 164,71 | 160,15 | 161,29 | -1,18% | 307.493,00 |
| 06.01.2025 | 161,35 | 165,39 | 161,34 | 163,22 | 1,49% | 242.259,00 |
| 03.01.2025 | 159,23 | 161,00 | 158,01 | 160,83 | 0,97% | 184.753,00 |
| 02.01.2025 | 158,81 | 160,03 | 157,72 | 159,29 | 0,84% | 339.414,00 |
| 31.12.2024 | 157,86 | 158,83 | 155,91 | 157,97 | 0,55% | 379.660,00 |
| 30.12.2024 | 158,90 | 159,32 | 156,52 | 157,10 | -1,28% | 235.808,00 |
| 27.12.2024 | 159,74 | 160,53 | 157,95 | 159,14 | -0,49% | 166.287,00 |
| 26.12.2024 | 158,91 | 161,24 | 158,36 | 159,93 | 0,00% | 178.908,00 |
| 24.12.2024 | 158,36 | 160,12 | 156,83 | 159,93 | 1,08% | 162.464,00 |
| 23.12.2024 | 158,17 | 158,66 | 156,14 | 158,22 | -0,17% | 375.548,00 |
| 20.12.2024 | 157,42 | 161,04 | 156,74 | 158,49 | 0,94% | 2.158.879,00 |
| 19.12.2024 | 159,64 | 160,99 | 156,59 | 157,01 | -1,37% | 413.141,00 |
| 18.12.2024 | 162,23 | 164,74 | 157,71 | 159,19 | -1,41% | 436.927,00 |
| 17.12.2024 | 163,13 | 163,13 | 160,87 | 161,46 | -1,14% | 380.714,00 |
| 16.12.2024 | 162,61 | 165,78 | 162,50 | 163,33 | -0,77% | 358.926,00 |
| 13.12.2024 | 165,00 | 165,67 | 162,14 | 164,60 | -0,24% | 446.856,00 |
| 12.12.2024 | 163,84 | 166,47 | 163,09 | 165,00 | 0,86% | 497.625,00 |
| 11.12.2024 | 169,99 | 169,99 | 163,59 | 163,59 | -3,29% | 488.019,00 |
| 10.12.2024 | 167,50 | 169,68 | 165,25 | 169,15 | 0,96% | 244.367,00 |
| 09.12.2024 | 170,69 | 172,71 | 166,98 | 167,54 | -1,55% | 273.601,00 |
| 06.12.2024 | 171,02 | 171,02 | 168,81 | 170,17 | -0,54% | 178.928,00 |
| 05.12.2024 | 173,53 | 173,64 | 170,94 | 171,09 | -1,07% | 215.674,00 |
| 04.12.2024 | 170,18 | 173,20 | 168,58 | 172,94 | 1,48% | 253.148,00 |
| 03.12.2024 | 173,63 | 174,43 | 169,44 | 170,41 | -1,59% | 243.495,00 |
| 02.12.2024 | 170,64 | 173,51 | 168,73 | 173,16 | 1,51% | 275.457,00 |
| 29.11.2024 | 172,28 | 173,00 | 170,25 | 170,59 | -0,33% | 145.935,00 |
| 27.11.2024 | 171,25 | 173,10 | 170,87 | 171,15 | 0,51% | 236.356,00 |
| 26.11.2024 | 169,39 | 170,95 | 168,30 | 170,29 | -0,19% | 217.708,00 |
| 25.11.2024 | 171,22 | 172,99 | 170,21 | 170,61 | 0,51% | 329.264,00 |
| 22.11.2024 | 170,00 | 171,88 | 168,65 | 169,75 | 1,75% | 367.709,00 |
| 20.11.2024 | 162,58 | 166,93 | 162,21 | 166,83 | 2,02% | 323.776,00 |
| 19.11.2024 | 160,63 | 164,10 | 159,11 | 163,52 | 0,83% | 306.529,00 |
| 18.11.2024 | 162,14 | 163,31 | 159,88 | 162,18 | 0,21% | 328.679,00 |
| 15.11.2024 | 165,01 | 166,02 | 160,97 | 161,84 | -2,61% | 421.711,00 |
| 14.11.2024 | 167,07 | 167,39 | 164,55 | 166,18 | 0,03% | 295.148,00 |
| 13.11.2024 | 168,61 | 168,61 | 164,90 | 166,13 | -1,25% | 328.755,00 |
| 12.11.2024 | 171,13 | 171,87 | 167,08 | 168,24 | -1,56% | 347.717,00 |
| 11.11.2024 | 167,00 | 172,45 | 166,00 | 170,91 | 2,93% | 503.071,00 |
| 08.11.2024 | 185,79 | 185,79 | 163,91 | 166,04 | -11,92% | 1.148.377,00 |
| 07.11.2024 | 190,00 | 191,86 | 185,55 | 188,50 | 2,81% | 724.179,00 |
| 06.11.2024 | 179,26 | 184,89 | 177,34 | 183,35 | 6,06% | 624.734,00 |
| 05.11.2024 | 172,94 | 175,18 | 171,45 | 172,87 | -0,39% | 347.498,00 |
| 04.11.2024 | 177,78 | 178,75 | 173,33 | 173,54 | -2,00% | 252.043,00 |
| 01.11.2024 | 175,94 | 178,77 | 171,45 | 177,08 | 0,69% | 353.286,00 |
| 31.10.2024 | 178,60 | 181,11 | 175,63 | 175,87 | -1,46% | 198.018,00 |
| 30.10.2024 | 176,39 | 182,50 | 176,39 | 178,47 | 1,06% | 256.899,00 |
| 29.10.2024 | 173,75 | 177,45 | 173,39 | 176,59 | 1,60% | 219.543,00 |
| 28.10.2024 | 172,58 | 174,75 | 171,97 | 173,81 | 1,68% | 201.344,00 |
| 25.10.2024 | 171,26 | 174,33 | 170,87 | 170,93 | 0,79% | 219.254,00 |
| 24.10.2024 | 170,02 | 170,12 | 168,46 | 169,59 | 0,33% | 287.386,00 |
| 23.10.2024 | 170,37 | 171,96 | 167,03 | 169,03 | -0,79% | 228.863,00 |
| 22.10.2024 | 171,57 | 173,30 | 170,00 | 170,38 | -0,38% | 235.739,00 |
| 21.10.2024 | 173,49 | 173,97 | 170,09 | 171,03 | -1,41% | 223.182,00 |
| 18.10.2024 | 172,21 | 173,92 | 171,39 | 173,47 | 0,66% | 189.825,00 |
| 17.10.2024 | 171,15 | 172,68 | 170,56 | 172,33 | 0,19% | 205.709,00 |
| 16.10.2024 | 168,77 | 173,21 | 168,77 | 172,00 | 2,62% | 236.205,00 |
| 15.10.2024 | 169,01 | 169,97 | 166,91 | 167,61 | -0,58% | 261.257,00 |
| 14.10.2024 | 169,06 | 169,06 | 166,48 | 168,58 | -0,64% | 161.459,00 |
| 11.10.2024 | 166,96 | 170,88 | 166,76 | 169,67 | 1,95% | 227.473,00 |
| 10.10.2024 | 165,80 | 166,59 | 164,08 | 166,42 | 0,37% | 298.894,00 |
| 09.10.2024 | 162,30 | 166,78 | 162,26 | 165,80 | 1,60% | 237.488,00 |
| 08.10.2024 | 163,10 | 163,50 | 161,51 | 163,19 | -0,14% | 151.332,00 |
| 07.10.2024 | 164,42 | 165,54 | 162,39 | 163,42 | -0,51% | 137.275,00 |
| 04.10.2024 | 163,98 | 165,90 | 162,49 | 164,25 | 0,99% | 201.361,00 |
| 03.10.2024 | 162,51 | 163,55 | 161,80 | 162,64 | -0,73% | 224.664,00 |
| 02.10.2024 | 163,60 | 164,76 | 163,18 | 163,84 | -0,57% | 164.782,00 |
| 01.10.2024 | 164,89 | 165,60 | 162,70 | 164,78 | -0,27% | 289.174,00 |
| 30.09.2024 | 166,27 | 167,65 | 165,02 | 165,22 | -0,70% | 221.891,00 |
| 27.09.2024 | 166,61 | 168,85 | 164,65 | 166,38 | 1,00% | 210.914,00 |
| 26.09.2024 | 163,88 | 166,45 | 163,88 | 164,73 | 1,35% | 265.657,00 |
| 25.09.2024 | 167,58 | 167,93 | 162,24 | 162,54 | -3,01% | 258.992,00 |
| 24.09.2024 | 166,85 | 168,59 | 166,29 | 167,58 | 1,11% | 401.353,00 |
| 23.09.2024 | 167,56 | 167,56 | 163,68 | 165,74 | -0,37% | 485.634,00 |
| 20.09.2024 | 167,57 | 168,62 | 165,13 | 166,35 | -0,78% | 372.054,00 |
| 19.09.2024 | 170,64 | 171,15 | 167,53 | 167,65 | -0,13% | 490.557,00 |
| 18.09.2024 | 169,77 | 172,76 | 167,66 | 167,86 | -0,69% | 200.005,00 |
| 17.09.2024 | 167,99 | 170,22 | 166,87 | 169,02 | 1,54% | 238.252,00 |
| 16.09.2024 | 167,50 | 168,34 | 165,34 | 166,45 | -0,31% | 282.988,00 |
| 13.09.2024 | 162,05 | 167,26 | 162,05 | 166,97 | 4,04% | 191.074,00 |
| 12.09.2024 | 162,19 | 162,84 | 158,13 | 160,49 | -0,25% | 318.934,00 |
| 11.09.2024 | 161,61 | 161,61 | 157,07 | 160,88 | -0,70% | 184.638,00 |
| 10.09.2024 | 163,03 | 163,03 | 159,77 | 162,01 | -0,38% | 197.181,00 |
| 09.09.2024 | 161,62 | 163,79 | 160,55 | 162,63 | 0,73% | 217.590,00 |
| 06.09.2024 | 162,69 | 164,62 | 160,83 | 161,45 | -0,81% | 203.741,00 |
| 05.09.2024 | 168,75 | 168,94 | 162,43 | 162,77 | -2,81% | 170.287,00 |
| 04.09.2024 | 166,47 | 169,81 | 166,35 | 167,47 | 0,70% | 195.704,00 |