194,520$
-1,36%
Echtzeit-Aktienkurs Nexstar Media Group Inc.
Bid:
Ask:
Aktienkurse zur Nexstar Media Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 197,26 | 210,48 | 194,21 | 194,52 | -1,36% | 598.811,00 |
| 06.05.2026 | 199,77 | 203,34 | 193,57 | 197,21 | -0,90% | 481.865,00 |
| 05.05.2026 | 199,91 | 201,80 | 197,50 | 199,01 | -0,09% | 163.929,00 |
| 04.05.2026 | 201,01 | 202,26 | 195,13 | 199,19 | -1,49% | 285.932,00 |
| 01.05.2026 | 208,65 | 209,89 | 201,63 | 202,21 | -2,85% | 263.639,00 |
| 30.04.2026 | 200,82 | 208,14 | 200,82 | 208,14 | 2,60% | 223.850,00 |
| 29.04.2026 | 204,00 | 204,22 | 200,74 | 202,86 | -0,66% | 292.270,00 |
| 28.04.2026 | 205,56 | 208,06 | 202,27 | 204,20 | -0,29% | 183.661,00 |
| 27.04.2026 | 203,78 | 207,37 | 202,92 | 204,80 | 0,50% | 177.301,00 |
| 24.04.2026 | 199,66 | 205,00 | 199,66 | 203,78 | -0,57% | 152.426,00 |
| 23.04.2026 | 211,55 | 212,20 | 201,80 | 204,95 | -2,50% | 359.885,00 |
| 22.04.2026 | 206,11 | 210,65 | 205,56 | 210,20 | 2,04% | 244.418,00 |
| 21.04.2026 | 205,71 | 210,78 | 204,72 | 206,00 | 0,26% | 318.619,00 |
| 20.04.2026 | 198,80 | 207,35 | 197,96 | 205,46 | 2,47% | 587.805,00 |
| 17.04.2026 | 198,82 | 204,65 | 198,82 | 200,51 | 1,52% | 407.046,00 |
| 16.04.2026 | 196,52 | 197,90 | 190,31 | 197,50 | 0,46% | 326.339,00 |
| 15.04.2026 | 193,73 | 199,68 | 193,59 | 196,59 | 1,28% | 509.545,00 |
| 14.04.2026 | 184,30 | 194,42 | 184,23 | 194,11 | 5,33% | 422.989,00 |
| 13.04.2026 | 183,68 | 185,59 | 181,08 | 184,29 | 0,20% | 271.570,00 |
| 10.04.2026 | 183,72 | 189,26 | 182,07 | 183,92 | 2,85% | 505.467,00 |
| 09.04.2026 | 181,80 | 181,80 | 173,25 | 178,82 | -2,59% | 743.428,00 |
| 08.04.2026 | 192,10 | 195,52 | 181,85 | 183,58 | -2,79% | 838.369,00 |
| 07.04.2026 | 184,87 | 191,98 | 184,87 | 188,84 | 1,51% | 435.414,00 |
| 06.04.2026 | 180,00 | 186,61 | 178,97 | 186,03 | 3,13% | 387.443,00 |
| 02.04.2026 | 175,55 | 181,50 | 173,02 | 180,38 | 0,66% | 424.967,00 |
| 01.04.2026 | 181,03 | 182,70 | 178,00 | 179,20 | -0,90% | 488.298,00 |
| 31.03.2026 | 185,87 | 187,13 | 174,93 | 180,83 | -2,17% | 739.857,00 |
| 30.03.2026 | 208,52 | 209,00 | 184,20 | 184,85 | -13,27% | 912.592,00 |
| 27.03.2026 | 216,34 | 216,76 | 210,15 | 213,13 | -2,96% | 327.171,00 |
| 26.03.2026 | 215,81 | 223,33 | 215,24 | 219,62 | 0,70% | 541.289,00 |
| 25.03.2026 | 222,41 | 223,75 | 214,73 | 218,10 | -1,73% | 694.813,00 |
| 24.03.2026 | 227,50 | 228,67 | 221,24 | 221,94 | -3,65% | 443.633,00 |
| 23.03.2026 | 230,11 | 238,04 | 227,95 | 230,35 | 1,56% | 437.708,00 |
| 20.03.2026 | 231,64 | 243,08 | 225,33 | 226,81 | 1,69% | 1.671.949,00 |
| 19.03.2026 | 227,31 | 229,84 | 217,35 | 223,05 | -2,50% | 423.620,00 |
| 18.03.2026 | 236,47 | 236,47 | 228,72 | 228,78 | -3,80% | 290.800,00 |
| 17.03.2026 | 237,95 | 241,13 | 236,55 | 237,82 | 0,55% | 214.618,00 |
| 16.03.2026 | 233,61 | 238,50 | 230,66 | 236,52 | 1,34% | 271.382,00 |
| 13.03.2026 | 241,12 | 246,47 | 232,47 | 233,40 | -2,40% | 278.694,00 |
| 12.03.2026 | 241,54 | 246,85 | 238,47 | 239,13 | -2,48% | 278.646,00 |
| 11.03.2026 | 244,41 | 248,28 | 243,32 | 245,22 | 0,18% | 250.731,00 |
| 10.03.2026 | 245,81 | 247,07 | 241,95 | 244,77 | -0,79% | 223.582,00 |
| 09.03.2026 | 240,60 | 247,96 | 237,12 | 246,73 | -0,48% | 305.072,00 |
| 06.03.2026 | 250,99 | 253,74 | 245,59 | 247,92 | -2,26% | 346.087,00 |
| 05.03.2026 | 245,53 | 253,96 | 244,80 | 253,64 | 3,30% | 312.679,00 |
| 04.03.2026 | 243,55 | 245,83 | 240,75 | 245,53 | 0,75% | 297.302,00 |
| 03.03.2026 | 243,22 | 247,51 | 238,19 | 243,70 | -1,52% | 301.292,00 |
| 02.03.2026 | 248,75 | 250,15 | 245,18 | 247,46 | -1,61% | 358.633,00 |
| 27.02.2026 | 245,63 | 252,03 | 239,85 | 251,50 | 2,17% | 503.321,00 |
| 26.02.2026 | 225,00 | 248,64 | 221,62 | 246,16 | 5,66% | 582.692,00 |
| 25.02.2026 | 232,77 | 233,27 | 229,45 | 232,98 | 0,10% | 251.124,00 |
| 24.02.2026 | 230,53 | 235,15 | 230,53 | 232,75 | 0,86% | 281.910,00 |
| 23.02.2026 | 231,68 | 232,73 | 225,08 | 230,76 | -0,29% | 348.216,00 |
| 20.02.2026 | 233,53 | 234,07 | 229,24 | 231,44 | -0,79% | 267.953,00 |
| 19.02.2026 | 235,62 | 239,34 | 232,60 | 233,28 | -1,92% | 266.853,00 |
| 18.02.2026 | 234,04 | 241,53 | 231,95 | 237,84 | 1,89% | 318.716,00 |
| 17.02.2026 | 231,18 | 235,22 | 228,72 | 233,42 | 0,97% | 297.752,00 |
| 13.02.2026 | 233,24 | 233,90 | 229,56 | 231,18 | -1,73% | 198.862,00 |
| 12.02.2026 | 240,45 | 243,87 | 233,19 | 235,25 | -2,21% | 361.909,00 |
| 11.02.2026 | 243,43 | 243,70 | 236,21 | 240,57 | -2,08% | 378.319,00 |
| 10.02.2026 | 239,55 | 245,86 | 235,00 | 245,69 | 2,32% | 614.200,00 |
| 09.02.2026 | 231,00 | 254,30 | 231,00 | 240,12 | 8,52% | 1.156.334,00 |
| 06.02.2026 | 217,97 | 223,43 | 215,80 | 221,27 | 1,31% | 409.990,00 |
| 05.02.2026 | 213,06 | 218,70 | 212,83 | 218,41 | 2,21% | 407.171,00 |
| 04.02.2026 | 208,11 | 216,34 | 208,11 | 213,69 | 2,65% | 392.595,00 |
| 03.02.2026 | 208,12 | 208,69 | 201,38 | 208,18 | -0,45% | 347.586,00 |
| 02.02.2026 | 211,64 | 213,24 | 208,70 | 209,13 | -1,53% | 290.342,00 |
| 30.01.2026 | 206,97 | 212,64 | 205,27 | 212,38 | 2,59% | 399.245,00 |
| 29.01.2026 | 208,46 | 209,06 | 204,96 | 207,01 | -0,06% | 357.905,00 |
| 28.01.2026 | 208,83 | 211,35 | 205,04 | 207,14 | -1,09% | 225.153,00 |
| 27.01.2026 | 211,90 | 212,75 | 209,23 | 209,42 | -1,20% | 178.401,00 |
| 26.01.2026 | 213,76 | 218,49 | 210,00 | 211,97 | -3,33% | 238.460,00 |
| 22.01.2026 | 212,05 | 219,53 | 212,05 | 219,27 | 3,27% | 346.592,00 |
| 21.01.2026 | 213,44 | 216,93 | 212,33 | 212,33 | 0,46% | 246.357,00 |
| 20.01.2026 | 213,80 | 216,35 | 210,18 | 211,36 | -2,29% | 635.267,00 |
| 16.01.2026 | 217,20 | 219,96 | 214,52 | 216,32 | -0,90% | 739.230,00 |
| 15.01.2026 | 211,90 | 220,00 | 209,90 | 218,29 | 2,71% | 536.431,00 |
| 14.01.2026 | 206,71 | 212,80 | 205,56 | 212,53 | 3,01% | 233.204,00 |
| 13.01.2026 | 210,87 | 211,67 | 204,07 | 206,32 | -2,14% | 177.823,00 |
| 12.01.2026 | 208,50 | 212,38 | 207,75 | 210,83 | 1,13% | 343.128,00 |
| 09.01.2026 | 206,19 | 209,84 | 205,39 | 208,47 | 1,07% | 190.148,00 |
| 08.01.2026 | 205,83 | 211,45 | 203,00 | 206,26 | 0,22% | 301.620,00 |
| 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 |