158,490$
0,94%
Echtzeit-Aktienkurs Nexstar Media Group Inc.
Bid:
Ask:
Aktienkurse zur Nexstar Media Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.09.2024 | 169,86 | 171,19 | 165,55 | 166,30 | -2,68% | 182.586,00 |
| 30.08.2024 | 169,72 | 171,03 | 168,64 | 170,88 | 1,33% | 277.084,00 |
| 29.08.2024 | 170,05 | 171,11 | 168,62 | 168,64 | -0,41% | 183.718,00 |
| 28.08.2024 | 168,20 | 170,40 | 168,20 | 169,33 | 0,07% | 190.995,00 |
| 27.08.2024 | 170,28 | 171,82 | 169,07 | 169,21 | -0,77% | 191.939,00 |
| 26.08.2024 | 172,67 | 173,49 | 170,50 | 170,53 | -0,59% | 179.420,00 |
| 23.08.2024 | 168,80 | 172,47 | 168,80 | 171,55 | 2,44% | 229.819,00 |
| 22.08.2024 | 169,99 | 170,89 | 166,69 | 167,46 | -0,97% | 163.065,00 |
| 21.08.2024 | 168,37 | 169,43 | 166,24 | 169,10 | 1,40% | 210.312,00 |
| 20.08.2024 | 166,51 | 167,84 | 165,88 | 166,76 | -0,26% | 146.968,00 |
| 19.08.2024 | 162,88 | 167,65 | 162,88 | 167,19 | 1,89% | 227.818,00 |
| 16.08.2024 | 160,73 | 164,66 | 160,73 | 164,09 | 2,17% | 318.598,00 |
| 15.08.2024 | 160,69 | 162,57 | 159,74 | 160,60 | 1,10% | 269.744,00 |
| 14.08.2024 | 157,81 | 159,16 | 156,32 | 158,85 | 0,99% | 382.612,00 |
| 13.08.2024 | 156,06 | 158,91 | 155,40 | 157,30 | 1,98% | 286.476,00 |
| 12.08.2024 | 157,16 | 157,16 | 152,32 | 154,25 | -2,55% | 298.090,00 |
| 09.08.2024 | 162,37 | 162,40 | 157,73 | 158,29 | -3,22% | 370.800,00 |
| 08.08.2024 | 166,32 | 167,67 | 161,00 | 163,56 | -4,85% | 414.622,00 |
| 07.08.2024 | 175,50 | 175,50 | 170,72 | 171,90 | -0,06% | 260.486,00 |
| 06.08.2024 | 168,45 | 174,16 | 167,66 | 172,01 | 2,23% | 221.394,00 |
| 05.08.2024 | 168,54 | 172,06 | 166,13 | 168,26 | -4,85% | 285.048,00 |
| 02.08.2024 | 176,12 | 178,92 | 174,56 | 176,83 | -1,62% | 302.358,00 |
| 01.08.2024 | 186,01 | 187,27 | 178,85 | 179,75 | -2,71% | 177.122,00 |
| 31.07.2024 | 185,33 | 187,27 | 183,66 | 184,76 | 0,22% | 252.546,00 |