160,450€
1,87%
Echtzeit-Aktienkurs Nexstar Media Group
Bid:
Ask:
Aktienkurse zur Nexstar Media Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 157,65 | 161,52 | 156,43 | 161,45 | 1,97% | - |
| 20.11.2024 | 154,90 | 158,40 | 154,27 | 158,33 | 2,54% | - |
| 19.11.2024 | 153,38 | 154,83 | 150,38 | 154,40 | 0,80% | - |
| 18.11.2024 | 154,68 | 154,73 | 151,48 | 153,18 | -0,41% | - |
| 15.11.2024 | 155,35 | 157,63 | 152,70 | 153,80 | -2,58% | - |
| 14.11.2024 | 157,08 | 160,20 | 156,05 | 157,88 | 0,45% | - |
| 13.11.2024 | 157,98 | 159,95 | 156,08 | 157,18 | -0,74% | - |
| 12.11.2024 | 160,83 | 162,02 | 157,60 | 158,35 | -1,29% | - |
| 11.11.2024 | 155,75 | 161,77 | 155,27 | 160,43 | 3,57% | 80,00 |
| 08.11.2024 | 175,00 | 175,23 | 152,90 | 154,90 | -11,21% | - |
| 07.11.2024 | 171,05 | 177,30 | 169,85 | 174,45 | 2,17% | - |
| 06.11.2024 | 164,05 | 172,05 | 163,98 | 170,75 | 7,95% | - |
| 05.11.2024 | 159,83 | 160,38 | 157,33 | 158,18 | -0,71% | - |
| 04.11.2024 | 163,02 | 164,50 | 159,30 | 159,30 | -2,16% | - |
| 01.11.2024 | 162,10 | 167,20 | 160,65 | 162,83 | 0,85% | - |
| 31.10.2024 | 163,45 | 167,23 | 155,05 | 161,45 | -1,66% | - |
| 30.10.2024 | 163,43 | 168,35 | 157,02 | 164,18 | 1,94% | 27,00 |
| 29.10.2024 | 161,13 | 164,40 | 158,35 | 161,05 | 0,06% | - |
| 28.10.2024 | 159,38 | 161,70 | 158,20 | 160,95 | 1,66% | - |
| 25.10.2024 | 156,80 | 160,77 | 156,70 | 158,33 | 1,07% | - |
| 24.10.2024 | 157,45 | 158,02 | 155,85 | 156,65 | -0,11% | - |
| 23.10.2024 | 157,43 | 158,83 | 155,10 | 156,83 | -0,67% | - |
| 22.10.2024 | 157,58 | 160,48 | 156,90 | 157,88 | -0,24% | - |
| 21.10.2024 | 159,33 | 160,58 | 157,18 | 158,25 | -0,91% | - |
| 18.10.2024 | 159,25 | 160,13 | 157,83 | 159,70 | 0,36% | - |
| 17.10.2024 | 158,48 | 160,27 | 157,60 | 159,13 | 0,43% | 120,00 |
| 16.10.2024 | 154,08 | 159,52 | 153,83 | 158,45 | 2,94% | 125,00 |
| 15.10.2024 | 154,65 | 155,90 | 153,30 | 153,93 | -0,39% | - |
| 14.10.2024 | 155,45 | 156,33 | 152,52 | 154,52 | -0,42% | - |
| 11.10.2024 | 152,23 | 156,20 | 151,45 | 155,18 | 1,95% | - |
| 10.10.2024 | 151,40 | 152,45 | 150,23 | 152,20 | 0,38% | - |
| 09.10.2024 | 148,25 | 152,38 | 147,95 | 151,63 | 2,04% | - |
| 08.10.2024 | 148,75 | 149,40 | 147,40 | 148,60 | -0,34% | - |
| 07.10.2024 | 149,50 | 150,35 | 147,85 | 149,10 | -0,35% | - |
| 04.10.2024 | 147,98 | 151,52 | 147,23 | 149,63 | 1,54% | - |
| 03.10.2024 | 148,48 | 148,58 | 146,38 | 147,35 | -0,57% | - |
| 02.10.2024 | 148,70 | 149,90 | 147,75 | 148,20 | -0,44% | - |
| 01.10.2024 | 148,50 | 149,63 | 147,15 | 148,85 | 0,25% | - |
| 30.09.2024 | 148,65 | 149,88 | 147,90 | 148,48 | -0,37% | 300,00 |
| 27.09.2024 | 147,45 | 151,02 | 146,88 | 149,02 | 1,12% | - |
| 26.09.2024 | 147,18 | 149,20 | 146,35 | 147,38 | 0,82% | 66,00 |
| 25.09.2024 | 149,13 | 150,15 | 145,85 | 146,18 | -2,44% | 290,00 |
| 24.09.2024 | 149,33 | 151,05 | 148,80 | 149,83 | 0,50% | - |
| 23.09.2024 | 149,60 | 150,88 | 147,20 | 149,08 | 0,02% | - |
| 20.09.2024 | 149,88 | 152,65 | 148,05 | 149,05 | -0,80% | - |
| 19.09.2024 | 153,02 | 154,30 | 150,20 | 150,25 | -0,64% | - |
| 18.09.2024 | 152,10 | 154,73 | 151,13 | 151,23 | -0,51% | - |
| 17.09.2024 | 149,68 | 153,13 | 149,60 | 152,00 | 1,59% | - |
| 16.09.2024 | 150,25 | 151,52 | 148,75 | 149,63 | -0,73% | - |
| 13.09.2024 | 144,77 | 151,00 | 144,65 | 150,73 | 3,98% | - |
| 12.09.2024 | 146,50 | 147,75 | 143,00 | 144,95 | -0,74% | - |
| 11.09.2024 | 145,88 | 147,33 | 142,73 | 146,02 | -0,63% | - |
| 10.09.2024 | 146,88 | 148,18 | 145,00 | 146,95 | -0,32% | - |
| 09.09.2024 | 146,35 | 148,38 | 145,48 | 147,43 | 1,31% | - |
| 06.09.2024 | 145,83 | 148,52 | 144,45 | 145,52 | -0,73% | - |
| 05.09.2024 | 150,95 | 152,48 | 146,27 | 146,60 | -3,06% | - |
| 04.09.2024 | 149,43 | 153,20 | 149,25 | 151,23 | 0,25% | - |
| 03.09.2024 | 154,05 | 155,05 | 150,10 | 150,85 | -2,47% | - |
| 02.09.2024 | 154,43 | 154,83 | 153,63 | 154,68 | 0,10% | - |
| 30.08.2024 | 152,83 | 154,80 | 152,55 | 154,52 | 1,63% | - |
| 29.08.2024 | 151,55 | 154,70 | 151,48 | 152,05 | -0,16% | - |
| 28.08.2024 | 151,70 | 153,27 | 151,20 | 152,30 | 0,61% | - |
| 27.08.2024 | 153,00 | 153,88 | 151,25 | 151,38 | -1,03% | - |
| 26.08.2024 | 153,50 | 155,52 | 152,50 | 152,95 | -0,26% | - |
| 23.08.2024 | 151,40 | 154,40 | 151,10 | 153,35 | 1,64% | - |
| 22.08.2024 | 151,68 | 153,80 | 150,00 | 150,88 | -0,46% | - |
| 21.08.2024 | 150,10 | 151,93 | 149,18 | 151,58 | 1,10% | - |
| 20.08.2024 | 151,20 | 151,50 | 148,75 | 149,93 | -0,55% | - |
| 19.08.2024 | 148,40 | 151,23 | 147,95 | 150,75 | 1,23% | - |
| 16.08.2024 | 146,77 | 149,58 | 145,18 | 148,93 | 1,71% | 5,00 |
| 15.08.2024 | 144,88 | 148,15 | 144,27 | 146,43 | 1,47% | - |
| 14.08.2024 | 143,18 | 144,58 | 141,80 | 144,30 | 0,94% | - |
| 13.08.2024 | 141,48 | 145,23 | 141,33 | 142,95 | 1,29% | - |
| 12.08.2024 | 145,25 | 145,60 | 139,30 | 141,13 | -2,59% | - |
| 09.08.2024 | 148,45 | 150,15 | 144,30 | 144,88 | -3,22% | - |
| 08.08.2024 | 156,88 | 160,18 | 148,43 | 149,70 | -4,83% | - |
| 07.08.2024 | 159,08 | 160,33 | 156,43 | 157,30 | -0,10% | - |
| 06.08.2024 | 156,35 | 159,52 | 153,80 | 157,45 | 2,47% | - |
| 05.08.2024 | 158,58 | 159,30 | 151,68 | 153,65 | -5,21% | - |
| 02.08.2024 | 164,10 | 167,83 | 158,30 | 162,10 | -2,69% | - |
| 01.08.2024 | 172,13 | 173,60 | 165,80 | 166,58 | -2,40% | - |
| 31.07.2024 | 172,63 | 173,33 | 169,23 | 170,68 | 0,09% | - |
| 30.07.2024 | 168,45 | 171,15 | 167,45 | 170,52 | 0,46% | - |
| 29.07.2024 | 169,58 | 171,13 | 167,13 | 169,75 | 0,49% | - |
| 26.07.2024 | 163,90 | 169,75 | 163,90 | 168,93 | 3,43% | - |
| 25.07.2024 | 161,70 | 164,40 | 159,98 | 163,33 | 1,19% | - |
| 24.07.2024 | 163,55 | 166,00 | 161,13 | 161,40 | -1,48% | - |
| 23.07.2024 | 162,38 | 165,58 | 162,10 | 163,83 | 0,51% | - |
| 22.07.2024 | 161,68 | 164,33 | 159,58 | 163,00 | 1,07% | 100,00 |
| 19.07.2024 | 162,60 | 164,18 | 159,80 | 161,27 | -0,48% | - |
| 18.07.2024 | 166,85 | 168,75 | 161,35 | 162,05 | -2,47% | - |
| 17.07.2024 | 165,20 | 167,88 | 161,55 | 166,15 | 0,41% | - |
| 16.07.2024 | 159,38 | 166,18 | 158,50 | 165,48 | 4,20% | - |
| 15.07.2024 | 160,35 | 161,60 | 158,55 | 158,80 | -0,53% | - |
| 12.07.2024 | 160,80 | 162,70 | 159,52 | 159,65 | -0,73% | - |
| 11.07.2024 | 157,50 | 161,73 | 157,23 | 160,83 | 1,88% | - |
| 10.07.2024 | 154,43 | 157,95 | 153,60 | 157,85 | 2,27% | - |
| 09.07.2024 | 152,80 | 155,30 | 151,15 | 154,35 | 1,21% | - |
| 08.07.2024 | 154,48 | 156,50 | 152,27 | 152,50 | -1,34% | - |
| 05.07.2024 | 154,68 | 155,65 | 151,75 | 154,58 | 0,08% | - |