149,450€
-0,83%
Echtzeit-Aktienkurs Nexstar Media Group
Bid:
Ask:
Aktienkurse zur Nexstar Media Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 151,10 | 153,10 | 149,08 | 150,60 | -0,02% | - |
| 28.01.2025 | 150,85 | 152,60 | 149,70 | 150,63 | 0,37% | - |
| 27.01.2025 | 148,02 | 152,52 | 146,70 | 150,08 | -0,13% | - |
| 24.01.2025 | 149,27 | 151,48 | 148,63 | 150,27 | 0,12% | - |
| 23.01.2025 | 148,27 | 150,38 | 147,75 | 150,10 | 1,01% | - |
| 22.01.2025 | 148,10 | 150,08 | 145,48 | 148,60 | 0,83% | - |
| 21.01.2025 | 147,35 | 148,52 | 146,43 | 147,38 | 0,07% | - |
| 20.01.2025 | 148,18 | 148,48 | 147,15 | 147,27 | -0,99% | - |
| 17.01.2025 | 147,70 | 150,55 | 147,58 | 148,75 | 0,95% | 30,00 |
| 16.01.2025 | 150,15 | 150,68 | 147,13 | 147,35 | -1,60% | - |
| 15.01.2025 | 147,85 | 152,43 | 147,38 | 149,75 | 1,53% | - |
| 14.01.2025 | 148,23 | 149,58 | 146,83 | 147,50 | -0,34% | - |
| 13.01.2025 | 146,43 | 148,23 | 145,30 | 148,00 | 0,85% | - |
| 10.01.2025 | 152,33 | 157,73 | 144,63 | 146,75 | -3,75% | 50,00 |
| 09.01.2025 | 152,55 | 152,73 | 152,13 | 152,48 | -0,11% | - |
| 08.01.2025 | 156,20 | 157,02 | 152,60 | 152,65 | -2,10% | - |
| 07.01.2025 | 156,50 | 158,25 | 154,58 | 155,93 | -0,72% | - |
| 06.01.2025 | 156,18 | 159,15 | 155,40 | 157,05 | 0,69% | - |
| 03.01.2025 | 155,58 | 156,18 | 153,40 | 155,98 | 0,50% | - |
| 02.01.2025 | 153,05 | 155,90 | 152,63 | 155,20 | 2,27% | - |
| 30.12.2024 | 152,27 | 154,13 | 151,60 | 151,75 | -0,56% | - |
| 27.12.2024 | 153,43 | 153,98 | 151,48 | 152,60 | 0,44% | - |
| 23.12.2024 | 153,10 | 153,30 | 150,18 | 151,93 | -0,02% | - |
| 20.12.2024 | 150,85 | 154,35 | 149,45 | 151,95 | 0,35% | - |
| 19.12.2024 | 153,10 | 154,75 | 150,93 | 151,43 | -1,32% | - |
| 18.12.2024 | 154,00 | 157,13 | 152,45 | 153,45 | -0,28% | - |
| 17.12.2024 | 155,43 | 156,08 | 153,43 | 153,88 | -1,05% | - |
| 16.12.2024 | 156,60 | 158,05 | 154,55 | 155,50 | -0,83% | - |
| 13.12.2024 | 158,20 | 160,50 | 154,70 | 156,80 | -0,52% | - |
| 12.12.2024 | 155,43 | 159,63 | 154,95 | 157,63 | 0,99% | - |
| 11.12.2024 | 161,00 | 162,33 | 155,95 | 156,08 | -2,88% | - |
| 10.12.2024 | 158,43 | 161,52 | 157,02 | 160,70 | 1,20% | - |
| 09.12.2024 | 161,30 | 163,45 | 158,45 | 158,80 | -1,44% | - |
| 06.12.2024 | 161,83 | 162,27 | 160,10 | 161,13 | -0,36% | - |
| 05.12.2024 | 164,18 | 164,30 | 161,48 | 161,70 | -1,69% | - |
| 04.12.2024 | 162,40 | 164,85 | 160,00 | 164,48 | 1,42% | - |
| 03.12.2024 | 165,15 | 165,20 | 161,40 | 162,18 | -1,67% | - |
| 02.12.2024 | 162,13 | 165,18 | 160,95 | 164,93 | 2,06% | - |
| 29.11.2024 | 162,52 | 164,43 | 160,88 | 161,60 | -0,77% | - |
| 28.11.2024 | 162,68 | 163,65 | 162,45 | 162,85 | 0,46% | - |
| 27.11.2024 | 162,35 | 164,23 | 160,88 | 162,10 | -0,15% | - |
| 26.11.2024 | 162,98 | 166,20 | 160,60 | 162,35 | -0,18% | - |
| 25.11.2024 | 162,88 | 164,60 | 161,70 | 162,65 | -0,23% | - |
| 22.11.2024 | 161,40 | 164,75 | 161,13 | 163,02 | 0,98% | - |
| 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% | - |