178,450€
1,33%
Echtzeit-Aktienkurs Nexstar Media Group Inc.
Bid:
Ask:
Aktienkurse zur Nexstar Media Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 176,95 | 178,65 | 176,15 | 178,50 | 1,10% | - |
| 22.08.2025 | 176,60 | 179,02 | 175,65 | 176,55 | 0,17% | - |
| 21.08.2025 | 174,23 | 176,70 | 171,52 | 176,25 | 1,35% | - |
| 20.08.2025 | 177,75 | 178,52 | 171,48 | 173,90 | -2,45% | - |
| 19.08.2025 | 176,58 | 191,33 | 173,80 | 178,27 | 0,76% | - |
| 18.08.2025 | 176,65 | 177,90 | 175,43 | 176,93 | 0,24% | - |
| 15.08.2025 | 180,58 | 180,63 | 176,43 | 176,50 | -2,78% | 20,00 |
| 14.08.2025 | 179,18 | 182,18 | 176,13 | 181,55 | 1,14% | - |
| 13.08.2025 | 173,02 | 180,00 | 169,80 | 179,50 | 3,73% | - |
| 12.08.2025 | 166,95 | 173,33 | 166,93 | 173,05 | 3,45% | - |
| 11.08.2025 | 159,77 | 172,40 | 157,60 | 167,27 | 4,24% | - |
| 08.08.2025 | 158,58 | 161,55 | 157,80 | 160,48 | 1,37% | 186,00 |
| 07.08.2025 | 160,63 | 165,40 | 157,33 | 158,30 | -1,31% | - |
| 06.08.2025 | 162,13 | 162,65 | 157,80 | 160,40 | -0,87% | - |
| 05.08.2025 | 163,75 | 164,52 | 159,70 | 161,80 | -0,77% | - |
| 04.08.2025 | 160,23 | 163,38 | 159,93 | 163,05 | 2,24% | - |
| 01.08.2025 | 163,20 | 164,30 | 156,83 | 159,48 | -2,68% | - |
| 31.07.2025 | 165,13 | 165,85 | 162,23 | 163,88 | -0,20% | - |
| 30.07.2025 | 164,65 | 167,35 | 163,02 | 164,20 | -0,11% | - |
| 29.07.2025 | 165,77 | 166,98 | 162,95 | 164,38 | -0,51% | - |
| 28.07.2025 | 162,58 | 165,23 | 161,68 | 165,23 | 2,29% | - |
| 25.07.2025 | 161,65 | 163,10 | 158,33 | 161,52 | 0,06% | - |
| 24.07.2025 | 163,35 | 163,55 | 159,75 | 161,43 | -0,91% | - |
| 23.07.2025 | 157,25 | 163,05 | 156,60 | 162,90 | 3,89% | - |
| 22.07.2025 | 155,52 | 158,15 | 155,02 | 156,80 | 0,71% | - |
| 21.07.2025 | 159,25 | 159,60 | 151,70 | 155,70 | -2,09% | - |
| 18.07.2025 | 158,73 | 159,15 | 156,18 | 159,02 | 0,27% | - |
| 17.07.2025 | 154,90 | 158,60 | 153,90 | 158,60 | 2,64% | - |
| 16.07.2025 | 153,77 | 157,23 | 152,08 | 154,52 | 0,00% | - |
| 15.07.2025 | 158,23 | 158,95 | 154,43 | 154,52 | -1,95% | - |
| 14.07.2025 | 153,40 | 158,20 | 153,18 | 157,60 | 2,24% | - |
| 11.07.2025 | 157,77 | 158,05 | 153,65 | 154,15 | -2,48% | - |
| 10.07.2025 | 155,88 | 159,38 | 155,55 | 158,08 | 1,01% | - |
| 09.07.2025 | 156,50 | 158,15 | 156,10 | 156,50 | -0,05% | - |
| 08.07.2025 | 150,85 | 157,20 | 150,55 | 156,58 | 3,78% | - |
| 07.07.2025 | 153,02 | 155,35 | 150,75 | 150,88 | -1,10% | - |
| 04.07.2025 | 153,15 | 153,15 | 152,45 | 152,55 | -0,96% | - |
| 03.07.2025 | 153,00 | 156,38 | 152,88 | 154,02 | 0,80% | - |
| 02.07.2025 | 151,35 | 153,80 | 149,08 | 152,80 | 1,28% | - |
| 01.07.2025 | 146,48 | 153,27 | 145,40 | 150,88 | 2,81% | - |
| 30.06.2025 | 147,93 | 149,25 | 144,73 | 146,75 | -0,39% | - |
| 27.06.2025 | 148,50 | 148,80 | 145,05 | 147,33 | -0,46% | - |
| 26.06.2025 | 147,35 | 148,93 | 145,45 | 148,00 | 1,01% | - |
| 25.06.2025 | 151,83 | 152,65 | 144,27 | 146,52 | -3,49% | - |
| 24.06.2025 | 151,95 | 152,58 | 150,00 | 151,83 | 0,61% | - |
| 23.06.2025 | 149,05 | 152,98 | 148,90 | 150,90 | 1,12% | - |
| 20.06.2025 | 144,35 | 149,63 | 144,02 | 149,23 | 4,13% | - |
| 19.06.2025 | 144,83 | 144,93 | 143,30 | 143,30 | -1,31% | - |
| 18.06.2025 | 144,27 | 146,13 | 143,00 | 145,20 | 0,57% | - |
| 17.06.2025 | 145,73 | 149,00 | 142,40 | 144,38 | -1,33% | - |
| 16.06.2025 | 144,50 | 148,08 | 143,73 | 146,33 | 1,56% | - |
| 13.06.2025 | 145,45 | 146,88 | 143,38 | 144,08 | -1,40% | - |
| 12.06.2025 | 149,05 | 149,50 | 145,73 | 146,13 | -2,68% | - |
| 11.06.2025 | 149,95 | 151,85 | 148,35 | 150,15 | -0,13% | - |
| 10.06.2025 | 147,27 | 151,60 | 145,25 | 150,35 | 2,05% | - |
| 09.06.2025 | 147,65 | 149,73 | 146,73 | 147,33 | -0,57% | - |
| 06.06.2025 | 144,45 | 148,40 | 144,40 | 148,18 | 2,92% | - |
| 05.06.2025 | 145,02 | 145,88 | 143,60 | 143,98 | -0,93% | - |
| 04.06.2025 | 149,50 | 150,02 | 145,30 | 145,33 | -2,71% | - |
| 03.06.2025 | 146,08 | 149,55 | 145,13 | 149,38 | 2,12% | - |
| 02.06.2025 | 148,75 | 149,45 | 145,43 | 146,27 | -2,50% | - |
| 30.05.2025 | 150,40 | 151,80 | 148,88 | 150,02 | -0,03% | - |
| 29.05.2025 | 156,27 | 156,27 | 149,10 | 150,08 | -1,62% | - |
| 28.05.2025 | 154,77 | 155,63 | 152,27 | 152,55 | -1,37% | - |
| 27.05.2025 | 152,48 | 154,68 | 150,63 | 154,68 | 1,24% | - |
| 26.05.2025 | 151,80 | 152,98 | 151,80 | 152,77 | 1,16% | - |
| 23.05.2025 | 151,10 | 151,83 | 148,18 | 151,02 | -0,66% | - |
| 22.05.2025 | 150,95 | 153,27 | 150,13 | 152,02 | 0,76% | - |
| 21.05.2025 | 154,33 | 154,55 | 150,23 | 150,88 | -3,18% | - |
| 20.05.2025 | 154,08 | 156,68 | 153,30 | 155,83 | 0,47% | - |
| 19.05.2025 | 155,18 | 155,33 | 149,77 | 155,10 | -2,07% | - |
| 16.05.2025 | 156,85 | 158,45 | 156,60 | 158,38 | 0,54% | - |
| 15.05.2025 | 155,45 | 158,43 | 153,90 | 157,52 | 0,83% | - |
| 14.05.2025 | 156,27 | 156,80 | 153,75 | 156,23 | 0,21% | - |
| 13.05.2025 | 152,00 | 157,38 | 151,73 | 155,90 | 1,91% | - |
| 12.05.2025 | 149,98 | 156,58 | 149,77 | 152,98 | 4,35% | - |
| 09.05.2025 | 146,68 | 147,95 | 143,38 | 146,60 | 0,12% | - |
| 08.05.2025 | 139,35 | 151,98 | 138,15 | 146,43 | 6,16% | 80,00 |
| 07.05.2025 | 136,65 | 139,40 | 136,13 | 137,93 | 1,98% | - |
| 06.05.2025 | 136,35 | 136,50 | 131,90 | 135,25 | -1,46% | - |
| 05.05.2025 | 133,98 | 140,40 | 131,75 | 137,25 | 1,65% | - |
| 02.05.2025 | 128,27 | 135,02 | 126,98 | 135,02 | 2,23% | 40,00 |
| 30.04.2025 | 131,88 | 132,48 | 125,10 | 132,08 | 0,11% | - |
| 29.04.2025 | 133,88 | 134,27 | 130,85 | 131,93 | -1,05% | - |
| 28.04.2025 | 132,98 | 138,83 | 132,60 | 133,33 | -0,47% | - |
| 25.04.2025 | 133,70 | 134,90 | 132,13 | 133,95 | 1,04% | - |
| 24.04.2025 | 131,90 | 133,63 | 130,27 | 132,58 | 0,17% | - |
| 23.04.2025 | 134,70 | 138,38 | 131,73 | 132,35 | 0,44% | 1.806,00 |
| 22.04.2025 | 126,78 | 131,95 | 126,78 | 131,77 | 1,62% | 4,00 |
| 17.04.2025 | 130,80 | 137,08 | 129,08 | 129,68 | 0,31% | - |
| 16.04.2025 | 131,55 | 137,83 | 127,93 | 129,27 | -4,26% | - |
| 15.04.2025 | 134,05 | 136,75 | 133,88 | 135,02 | 0,48% | - |
| 14.04.2025 | 135,10 | 138,98 | 133,38 | 134,38 | 0,24% | 105,00 |
| 11.04.2025 | 137,27 | 139,38 | 130,83 | 134,05 | -1,83% | - |
| 10.04.2025 | 144,40 | 144,68 | 132,05 | 136,55 | -6,26% | - |
| 09.04.2025 | 130,38 | 147,18 | 129,98 | 145,68 | 7,97% | - |
| 08.04.2025 | 138,93 | 142,95 | 132,98 | 134,93 | -2,28% | - |
| 07.04.2025 | 134,02 | 144,63 | 132,30 | 138,08 | -1,53% | - |
| 04.04.2025 | 150,40 | 151,50 | 139,58 | 140,23 | -7,43% | - |
| 03.04.2025 | 160,45 | 161,20 | 151,38 | 151,48 | -9,62% | - |