205,810$
-0,43%
Echtzeit-Aktienkurs Nexstar Media Group Inc.
Bid:
Ask:
Aktienkurse zur Nexstar Media Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 207,57 | 208,48 | 202,37 | 205,81 | -0,43% | 251.554,00 |
| 06.01.2026 | 209,77 | 210,02 | 204,75 | 206,70 | -1,64% | 196.921,00 |
| 05.01.2026 | 207,84 | 211,05 | 207,84 | 210,15 | 0,62% | 229.988,00 |
| 02.01.2026 | 203,19 | 209,50 | 202,00 | 208,84 | 2,85% | 240.302,00 |
| 31.12.2025 | 205,14 | 205,83 | 202,77 | 203,05 | -1,02% | 204.959,00 |
| 30.12.2025 | 202,42 | 206,59 | 201,31 | 205,14 | 1,34% | 209.282,00 |
| 29.12.2025 | 204,15 | 204,94 | 202,29 | 202,42 | -1,23% | 135.067,00 |
| 26.12.2025 | 203,81 | 205,13 | 202,18 | 204,95 | 0,71% | 125.415,00 |
| 24.12.2025 | 203,70 | 206,00 | 203,32 | 203,50 | 0,07% | 117.696,00 |
| 23.12.2025 | 200,26 | 205,72 | 199,32 | 203,36 | 1,54% | 214.197,00 |
| 22.12.2025 | 201,77 | 205,75 | 199,99 | 200,27 | -0,93% | 414.135,00 |
| 19.12.2025 | 204,30 | 204,77 | 201,20 | 202,14 | -1,16% | 653.231,00 |
| 18.12.2025 | 205,33 | 207,61 | 203,86 | 204,51 | -0,54% | 294.942,00 |
| 17.12.2025 | 202,54 | 206,64 | 202,54 | 205,62 | 1,52% | 175.045,00 |
| 16.12.2025 | 203,73 | 207,22 | 201,11 | 202,54 | -0,79% | 198.951,00 |
| 15.12.2025 | 204,54 | 206,02 | 203,30 | 204,15 | 0,24% | 249.326,00 |
| 12.12.2025 | 210,88 | 212,72 | 201,66 | 203,67 | -3,32% | 392.313,00 |
| 11.12.2025 | 206,11 | 211,60 | 205,08 | 210,67 | 2,59% | 399.793,00 |
| 10.12.2025 | 197,47 | 205,47 | 196,75 | 205,36 | 3,76% | 311.557,00 |
| 09.12.2025 | 196,07 | 198,73 | 195,10 | 197,91 | 1,02% | 302.927,00 |
| 08.12.2025 | 190,16 | 196,73 | 187,03 | 195,91 | 3,65% | 486.142,00 |
| 05.12.2025 | 189,65 | 192,08 | 188,38 | 189,01 | -0,44% | 201.154,00 |
| 04.12.2025 | 190,95 | 191,80 | 188,58 | 189,84 | -0,57% | 194.328,00 |
| 03.12.2025 | 188,27 | 193,16 | 187,45 | 190,92 | 1,65% | 225.688,00 |
| 02.12.2025 | 188,41 | 190,82 | 187,37 | 187,83 | -0,30% | 294.896,00 |
| 01.12.2025 | 190,11 | 192,53 | 187,88 | 188,40 | -1,95% | 252.788,00 |
| 28.11.2025 | 191,24 | 194,50 | 189,66 | 192,14 | 0,59% | 110.343,00 |
| 26.11.2025 | 191,42 | 194,75 | 188,48 | 191,02 | 0,01% | 273.727,00 |
| 25.11.2025 | 186,70 | 191,75 | 184,88 | 191,00 | 2,30% | 342.191,00 |
| 24.11.2025 | 184,72 | 188,00 | 180,79 | 186,70 | 0,39% | 474.648,00 |
| 20.11.2025 | 187,28 | 191,55 | 183,65 | 185,98 | 0,15% | 269.713,00 |
| 19.11.2025 | 185,29 | 187,21 | 183,14 | 185,71 | -0,49% | 223.816,00 |
| 18.11.2025 | 186,52 | 191,71 | 183,13 | 186,62 | -0,65% | 511.915,00 |
| 17.11.2025 | 183,74 | 191,41 | 183,17 | 187,84 | 2,29% | 483.897,00 |
| 13.11.2025 | 187,16 | 188,84 | 183,34 | 183,64 | -2,47% | 276.803,00 |
| 12.11.2025 | 191,68 | 192,99 | 187,60 | 188,30 | -3,35% | 295.646,00 |
| 11.11.2025 | 189,49 | 195,97 | 187,66 | 194,83 | 2,50% | 304.465,00 |
| 10.11.2025 | 191,29 | 192,48 | 189,17 | 190,08 | -0,30% | 232.006,00 |
| 07.11.2025 | 188,25 | 191,98 | 185,66 | 190,65 | 0,71% | 393.304,00 |
| 06.11.2025 | 188,44 | 197,58 | 181,54 | 189,30 | -3,58% | 647.476,00 |
| 05.11.2025 | 197,44 | 200,41 | 195,59 | 196,32 | -1,07% | 354.595,00 |
| 04.11.2025 | 194,75 | 198,80 | 190,00 | 198,44 | 1,75% | 366.184,00 |
| 03.11.2025 | 194,71 | 195,54 | 189,16 | 195,02 | -0,43% | 259.290,00 |
| 31.10.2025 | 193,76 | 196,17 | 192,91 | 195,86 | 0,28% | 303.742,00 |
| 30.10.2025 | 188,27 | 196,72 | 188,27 | 195,31 | 3,55% | 230.365,00 |
| 29.10.2025 | 191,12 | 193,05 | 186,45 | 188,62 | -1,34% | 281.528,00 |
| 28.10.2025 | 190,96 | 191,72 | 189,20 | 191,17 | 0,21% | 216.242,00 |
| 27.10.2025 | 191,51 | 191,51 | 189,18 | 190,77 | 0,02% | 158.631,00 |
| 24.10.2025 | 192,73 | 193,55 | 189,42 | 190,73 | -0,32% | 246.743,00 |
| 23.10.2025 | 194,77 | 194,77 | 190,97 | 191,34 | -1,37% | 204.490,00 |
| 22.10.2025 | 198,32 | 198,32 | 193,35 | 193,99 | -1,62% | 268.872,00 |
| 21.10.2025 | 194,77 | 198,06 | 194,28 | 197,19 | 1,50% | 225.454,00 |
| 20.10.2025 | 192,09 | 194,87 | 191,52 | 194,28 | 2,18% | 184.175,00 |
| 17.10.2025 | 190,14 | 191,55 | 188,50 | 190,14 | 0,39% | 337.291,00 |
| 16.10.2025 | 194,18 | 194,89 | 188,60 | 189,41 | -2,39% | 238.255,00 |
| 15.10.2025 | 198,95 | 199,49 | 191,64 | 194,04 | -1,96% | 367.060,00 |
| 14.10.2025 | 194,46 | 198,71 | 194,14 | 197,91 | 1,77% | 209.629,00 |
| 13.10.2025 | 193,64 | 196,98 | 193,00 | 194,46 | 0,92% | 185.295,00 |
| 10.10.2025 | 200,37 | 201,46 | 191,97 | 192,69 | -3,27% | 195.212,00 |
| 09.10.2025 | 203,93 | 203,93 | 199,04 | 199,20 | -1,95% | 236.550,00 |
| 08.10.2025 | 204,07 | 204,23 | 199,87 | 203,17 | -0,44% | 316.582,00 |
| 07.10.2025 | 201,74 | 206,75 | 200,07 | 204,07 | 1,08% | 440.982,00 |
| 06.10.2025 | 201,69 | 205,27 | 198,50 | 201,88 | 1,64% | 245.198,00 |
| 02.10.2025 | 195,00 | 199,48 | 195,00 | 198,63 | 1,31% | 274.876,00 |
| 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 |