133,350€
0,57%
Echtzeit-Aktienkurs Nexstar Media Group
Bid:
Ask:
Aktienkurse zur Nexstar Media Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.04.2025 | 165,23 | 167,60 | 162,85 | 167,60 | 0,90% | - |
| 01.04.2025 | 165,08 | 167,83 | 163,60 | 166,10 | 0,20% | - |
| 31.03.2025 | 161,80 | 166,25 | 161,00 | 165,77 | 0,61% | - |
| 28.03.2025 | 165,83 | 168,52 | 161,35 | 164,77 | -2,38% | - |
| 27.03.2025 | 169,70 | 170,05 | 164,58 | 168,80 | -0,10% | - |
| 26.03.2025 | 167,45 | 171,23 | 167,00 | 168,98 | 0,73% | - |
| 25.03.2025 | 164,48 | 167,93 | 164,00 | 167,75 | -0,43% | - |
| 24.03.2025 | 163,58 | 168,48 | 162,35 | 168,48 | 2,79% | - |
| 21.03.2025 | 163,88 | 166,83 | 161,27 | 163,90 | 0,64% | - |
| 20.03.2025 | 165,43 | 166,08 | 162,75 | 162,85 | -1,66% | - |
| 19.03.2025 | 159,98 | 167,43 | 159,83 | 165,60 | 2,25% | - |
| 18.03.2025 | 159,35 | 161,95 | 157,18 | 161,95 | 3,66% | - |
| 17.03.2025 | 155,38 | 159,80 | 155,13 | 156,23 | -0,02% | - |
| 14.03.2025 | 156,33 | 156,70 | 153,85 | 156,25 | 1,23% | - |
| 13.03.2025 | 154,85 | 159,10 | 154,30 | 154,35 | -2,31% | - |
| 12.03.2025 | 155,83 | 158,33 | 152,55 | 158,00 | -0,66% | - |
| 11.03.2025 | 163,13 | 163,45 | 152,60 | 159,05 | 7,28% | - |
| 10.03.2025 | 163,25 | 167,10 | 147,02 | 148,25 | -9,63% | 120,00 |
| 07.03.2025 | 159,77 | 164,63 | 157,38 | 164,05 | 2,55% | - |
| 06.03.2025 | 156,83 | 160,30 | 152,83 | 159,98 | 1,77% | - |
| 05.03.2025 | 160,98 | 161,02 | 154,08 | 157,20 | -1,86% | - |
| 04.03.2025 | 165,60 | 165,68 | 158,83 | 160,18 | -2,94% | - |
| 03.03.2025 | 163,15 | 165,08 | 160,90 | 165,02 | 1,24% | - |
| 28.02.2025 | 156,45 | 165,18 | 155,75 | 163,00 | 4,34% | - |
| 27.02.2025 | 140,27 | 162,35 | 140,27 | 156,23 | 11,89% | - |
| 26.02.2025 | 143,02 | 145,15 | 139,40 | 139,63 | -1,60% | - |
| 25.02.2025 | 143,75 | 145,30 | 141,10 | 141,90 | -1,37% | - |
| 24.02.2025 | 143,02 | 146,00 | 141,00 | 143,88 | 0,63% | - |
| 21.02.2025 | 147,40 | 150,50 | 142,38 | 142,98 | -2,85% | - |
| 20.02.2025 | 147,45 | 148,08 | 145,20 | 147,18 | -0,54% | - |
| 19.02.2025 | 147,83 | 149,13 | 146,68 | 147,98 | 0,03% | - |
| 18.02.2025 | 147,33 | 148,30 | 144,95 | 147,93 | 0,92% | - |
| 17.02.2025 | 146,73 | 146,88 | 146,40 | 146,58 | 0,29% | - |
| 14.02.2025 | 145,20 | 147,08 | 143,48 | 146,15 | 1,35% | 68,00 |
| 13.02.2025 | 144,10 | 145,52 | 143,35 | 144,20 | 0,09% | - |
| 12.02.2025 | 146,60 | 147,68 | 143,88 | 144,08 | -2,42% | 20,00 |
| 11.02.2025 | 146,38 | 148,20 | 145,95 | 147,65 | 0,51% | - |
| 10.02.2025 | 146,95 | 148,98 | 145,23 | 146,90 | 0,22% | 100,00 |
| 07.02.2025 | 146,10 | 147,73 | 145,40 | 146,58 | 0,45% | - |
| 06.02.2025 | 148,40 | 149,98 | 145,68 | 145,93 | -1,32% | - |
| 05.02.2025 | 147,10 | 149,20 | 146,45 | 147,88 | -0,19% | - |
| 04.02.2025 | 147,73 | 149,43 | 146,77 | 148,15 | 0,15% | - |
| 03.02.2025 | 147,45 | 149,60 | 145,50 | 147,93 | 0,22% | - |
| 31.01.2025 | 151,85 | 152,50 | 146,75 | 147,60 | -1,93% | - |
| 30.01.2025 | 151,25 | 152,02 | 149,73 | 150,50 | -0,07% | - |
| 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% | - |