218,250€
0,67%
Echtzeit-Aktienkurs Nexstar Media Group Inc.
Bid:
Ask:
Aktienkurse zur Nexstar Media Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 219,05 | 219,20 | 217,65 | 217,85 | -0,37% | - |
| 05.03.2026 | 211,35 | 218,75 | 209,00 | 218,65 | 3,65% | - |
| 04.03.2026 | 208,05 | 211,00 | 207,40 | 210,95 | 0,60% | - |
| 03.03.2026 | 209,55 | 213,15 | 205,75 | 209,70 | -0,92% | - |
| 02.03.2026 | 210,45 | 213,65 | 209,70 | 211,65 | -0,40% | - |
| 27.02.2026 | 208,20 | 213,10 | 204,25 | 212,50 | 1,92% | - |
| 26.02.2026 | 196,35 | 210,70 | 187,00 | 208,50 | 5,78% | 412,00 |
| 25.02.2026 | 197,27 | 198,75 | 193,90 | 197,10 | -0,43% | - |
| 24.02.2026 | 196,38 | 198,75 | 195,55 | 197,95 | 1,23% | - |
| 23.02.2026 | 194,00 | 198,58 | 190,73 | 195,55 | -0,42% | - |
| 20.02.2026 | 199,15 | 199,80 | 195,55 | 196,38 | -0,98% | - |
| 19.02.2026 | 202,25 | 203,20 | 197,68 | 198,33 | -1,82% | - |
| 18.02.2026 | 197,40 | 204,35 | 196,38 | 202,00 | 2,54% | 1.640,00 |
| 17.02.2026 | 193,93 | 198,33 | 193,18 | 197,00 | 1,21% | - |
| 16.02.2026 | 195,00 | 195,77 | 194,02 | 194,65 | -0,06% | - |
| 13.02.2026 | 196,45 | 198,83 | 193,98 | 194,77 | -1,63% | - |
| 12.02.2026 | 203,10 | 204,30 | 196,48 | 198,00 | -2,29% | - |
| 11.02.2026 | 206,50 | 208,90 | 198,95 | 202,65 | -1,91% | - |
| 10.02.2026 | 201,35 | 206,60 | 198,55 | 206,60 | 2,53% | - |
| 09.02.2026 | 186,83 | 213,00 | 186,02 | 201,50 | 7,84% | - |
| 06.02.2026 | 184,13 | 189,05 | 183,70 | 186,85 | 6,26% | - |
| 05.02.2026 | 181,80 | 185,33 | 175,85 | 175,85 | -2,90% | - |
| 04.02.2026 | 176,08 | 183,27 | 175,30 | 181,10 | 3,10% | - |
| 03.02.2026 | 177,95 | 178,10 | 171,45 | 175,65 | -0,96% | - |
| 02.02.2026 | 176,23 | 181,05 | 176,08 | 177,35 | -0,99% | - |
| 30.01.2026 | 172,30 | 179,20 | 171,85 | 179,13 | 3,57% | - |
| 29.01.2026 | 173,58 | 176,35 | 171,88 | 172,95 | -0,09% | - |
| 28.01.2026 | 176,18 | 176,80 | 173,10 | 173,10 | -0,53% | - |
| 27.01.2026 | 179,55 | 179,85 | 173,75 | 174,02 | -2,44% | - |
| 26.01.2026 | 179,23 | 180,88 | 177,18 | 178,38 | -0,52% | - |
| 23.01.2026 | 186,98 | 187,23 | 179,30 | 179,30 | -3,60% | 80,00 |
| 22.01.2026 | 182,23 | 186,58 | 181,05 | 186,00 | 2,23% | 260,00 |
| 21.01.2026 | 181,08 | 184,75 | 180,33 | 181,95 | 0,79% | - |
| 20.01.2026 | 182,75 | 184,43 | 179,60 | 180,52 | -0,67% | 490,00 |
| 19.01.2026 | 183,77 | 184,08 | 181,75 | 181,75 | -2,55% | - |
| 16.01.2026 | 188,80 | 189,08 | 185,00 | 186,50 | -0,89% | - |
| 15.01.2026 | 182,98 | 188,95 | 180,70 | 188,18 | 3,05% | - |
| 14.01.2026 | 176,85 | 182,68 | 175,68 | 182,60 | 3,02% | - |
| 13.01.2026 | 180,58 | 181,60 | 175,35 | 177,25 | -1,94% | - |
| 12.01.2026 | 177,60 | 181,68 | 176,40 | 180,75 | 1,15% | - |
| 09.01.2026 | 177,52 | 180,48 | 177,40 | 178,70 | 0,89% | - |
| 08.01.2026 | 175,30 | 181,58 | 175,15 | 177,13 | 0,52% | - |
| 07.01.2026 | 176,35 | 178,60 | 173,10 | 176,20 | -0,54% | - |
| 06.01.2026 | 179,23 | 180,20 | 175,18 | 177,15 | -1,03% | - |
| 05.01.2026 | 179,10 | 180,68 | 177,15 | 179,00 | 0,70% | - |
| 02.01.2026 | 172,98 | 178,50 | 172,60 | 177,75 | 4,34% | - |
| 30.12.2025 | 171,65 | 172,08 | 170,35 | 170,35 | -1,35% | - |
| 29.12.2025 | 173,95 | 174,80 | 172,02 | 172,68 | -0,86% | - |
| 23.12.2025 | 169,90 | 174,35 | 169,23 | 174,18 | 2,13% | - |
| 22.12.2025 | 173,15 | 175,15 | 170,15 | 170,55 | -1,07% | - |
| 19.12.2025 | 174,75 | 175,50 | 171,73 | 172,40 | -3,09% | - |
| 18.12.2025 | 175,95 | 177,90 | 173,80 | 177,90 | 1,54% | 10,00 |
| 17.12.2025 | 173,05 | 176,08 | 172,30 | 175,20 | 1,59% | - |
| 16.12.2025 | 172,33 | 174,33 | 171,08 | 172,45 | -0,91% | - |
| 15.12.2025 | 174,08 | 175,23 | 173,02 | 174,02 | -1,40% | - |
| 12.12.2025 | 179,27 | 181,18 | 176,50 | 176,50 | -1,60% | - |
| 11.12.2025 | 174,02 | 180,15 | 171,33 | 179,38 | 2,76% | - |
| 10.12.2025 | 170,10 | 175,30 | 168,48 | 174,55 | 3,10% | - |
| 09.12.2025 | 168,30 | 170,93 | 167,52 | 169,30 | 4,96% | - |
| 08.12.2025 | 162,48 | 169,00 | 160,48 | 161,30 | -0,59% | 41,00 |
| 05.12.2025 | 163,08 | 164,70 | 161,83 | 162,25 | -0,52% | - |
| 04.12.2025 | 163,83 | 164,60 | 161,50 | 163,10 | 0,59% | - |
| 03.12.2025 | 161,63 | 165,55 | 160,15 | 162,15 | 0,28% | - |
| 02.12.2025 | 162,10 | 164,93 | 161,50 | 161,70 | -0,68% | - |
| 01.12.2025 | 164,43 | 165,50 | 161,83 | 162,80 | -1,63% | - |
| 28.11.2025 | 165,20 | 166,48 | 163,68 | 165,50 | 1,04% | - |
| 27.11.2025 | 164,77 | 165,15 | 163,80 | 163,80 | -0,24% | 56,00 |
| 26.11.2025 | 165,75 | 167,15 | 163,10 | 164,20 | -0,15% | - |
| 25.11.2025 | 161,77 | 165,73 | 160,02 | 164,45 | 2,40% | - |
| 24.11.2025 | 165,30 | 165,75 | 156,77 | 160,60 | -3,50% | - |
| 21.11.2025 | 161,15 | 167,23 | 159,95 | 166,43 | 3,47% | - |
| 20.11.2025 | 163,65 | 164,13 | 160,52 | 160,85 | -0,16% | - |
| 19.11.2025 | 160,85 | 163,27 | 158,80 | 161,10 | -2,38% | - |
| 18.11.2025 | 160,30 | 165,50 | 159,25 | 165,02 | 3,53% | - |
| 17.11.2025 | 157,83 | 164,80 | 156,50 | 159,40 | 1,95% | - |
| 14.11.2025 | 157,55 | 161,30 | 153,65 | 156,35 | -2,60% | - |
| 13.11.2025 | 162,90 | 165,65 | 159,93 | 160,52 | -0,82% | - |
| 12.11.2025 | 167,60 | 170,63 | 161,85 | 161,85 | 0,59% | - |
| 11.11.2025 | 164,27 | 169,15 | 160,90 | 160,90 | -1,86% | 40,00 |
| 10.11.2025 | 166,30 | 166,83 | 163,77 | 163,95 | 0,20% | - |
| 07.11.2025 | 164,60 | 165,30 | 159,48 | 163,63 | -4,45% | - |
| 06.11.2025 | 170,23 | 171,25 | 157,30 | 171,25 | 0,03% | 30,00 |
| 05.11.2025 | 172,35 | 174,25 | 170,20 | 171,20 | -0,07% | - |
| 04.11.2025 | 167,50 | 171,45 | 166,98 | 171,33 | 1,95% | - |
| 03.11.2025 | 170,00 | 171,27 | 165,65 | 168,05 | -0,88% | - |
| 31.10.2025 | 169,13 | 174,75 | 166,18 | 169,55 | 0,56% | - |
| 30.10.2025 | 162,23 | 170,08 | 162,02 | 168,60 | 2,03% | - |
| 29.10.2025 | 165,15 | 165,80 | 160,95 | 165,25 | 1,26% | - |
| 28.10.2025 | 163,43 | 165,90 | 162,63 | 163,20 | 0,00% | - |
| 27.10.2025 | 165,83 | 166,23 | 162,58 | 163,20 | -0,15% | - |
| 24.10.2025 | 165,55 | 166,55 | 163,02 | 163,45 | -0,73% | - |
| 23.10.2025 | 167,65 | 168,48 | 164,48 | 164,65 | -1,72% | - |
| 22.10.2025 | 169,95 | 170,83 | 166,43 | 167,52 | -0,99% | - |
| 21.10.2025 | 167,02 | 170,20 | 166,25 | 169,20 | 1,47% | - |
| 20.10.2025 | 163,63 | 167,25 | 163,55 | 166,75 | 2,36% | - |
| 17.10.2025 | 160,40 | 164,15 | 158,98 | 162,90 | -1,45% | - |
| 16.10.2025 | 166,73 | 169,08 | 163,83 | 165,30 | -0,99% | - |
| 15.10.2025 | 171,10 | 172,60 | 164,83 | 166,95 | -1,59% | - |
| 14.10.2025 | 166,38 | 171,30 | 165,48 | 169,65 | 0,89% | - |
| 13.10.2025 | 168,65 | 170,33 | 166,83 | 168,15 | 1,11% | - |