153,475€
3,49%
Echtzeit-Aktienkurs Nexstar Media Group Inc.
Bid:
Ask:
Aktienkurse zur Nexstar Media Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 153,90 | 154,05 | 153,20 | 153,45 | 3,47% | - |
| 29.04.2024 | 148,83 | 154,73 | 148,30 | 148,30 | -0,08% | - |
| 26.04.2024 | 151,33 | 152,13 | 148,00 | 148,43 | -0,98% | - |
| 25.04.2024 | 151,77 | 153,40 | 149,63 | 149,90 | -2,23% | - |
| 24.04.2024 | 153,58 | 153,93 | 151,02 | 153,33 | 0,64% | - |
| 23.04.2024 | 150,90 | 153,90 | 150,65 | 152,35 | 0,74% | - |
| 22.04.2024 | 155,83 | 156,50 | 150,73 | 151,23 | -2,45% | - |
| 19.04.2024 | 150,77 | 155,43 | 150,68 | 155,02 | 1,91% | - |
| 18.04.2024 | 149,45 | 154,08 | 149,00 | 152,13 | 2,11% | - |
| 17.04.2024 | 149,65 | 151,90 | 148,55 | 148,98 | -0,45% | - |
| 16.04.2024 | 150,40 | 150,98 | 147,52 | 149,65 | -0,50% | - |
| 15.04.2024 | 150,63 | 152,83 | 149,60 | 150,40 | 0,08% | - |
| 12.04.2024 | 152,38 | 153,18 | 150,05 | 150,27 | -1,18% | - |
| 11.04.2024 | 151,70 | 153,85 | 150,77 | 152,08 | 0,30% | - |
| 10.04.2024 | 155,83 | 156,40 | 149,75 | 151,63 | -2,38% | - |
| 09.04.2024 | 152,85 | 156,15 | 151,70 | 155,33 | 1,77% | - |
| 08.04.2024 | 154,33 | 156,48 | 152,20 | 152,63 | -1,26% | - |
| 05.04.2024 | 155,75 | 157,35 | 153,80 | 154,58 | -0,45% | - |
| 04.04.2024 | 157,13 | 159,40 | 154,90 | 155,27 | -1,04% | - |
| 03.04.2024 | 155,40 | 157,50 | 153,93 | 156,90 | 0,56% | - |
| 02.04.2024 | 158,43 | 158,90 | 154,98 | 156,02 | -1,59% | - |
| 28.03.2024 | 158,68 | 160,70 | 158,40 | 158,55 | 2,31% | - |
| 27.03.2024 | 156,20 | 159,50 | 154,93 | 154,98 | 0,21% | - |
| 26.03.2024 | 154,27 | 156,50 | 153,68 | 154,65 | 0,34% | - |
| 25.03.2024 | 152,13 | 155,70 | 150,95 | 154,13 | 1,02% | - |
| 22.03.2024 | 154,58 | 156,02 | 150,83 | 152,58 | -1,21% | - |
| 21.03.2024 | 153,55 | 155,63 | 151,40 | 154,45 | 2,73% | - |
| 20.03.2024 | 150,77 | 153,48 | 149,02 | 150,35 | 1,01% | - |
| 19.03.2024 | 146,35 | 152,13 | 145,90 | 148,85 | 1,14% | - |
| 18.03.2024 | 150,68 | 151,80 | 144,65 | 147,18 | -2,90% | - |
| 15.03.2024 | 152,70 | 154,70 | 149,73 | 151,58 | 1,27% | - |
| 14.03.2024 | 155,20 | 155,55 | 149,55 | 149,68 | -0,75% | - |
| 13.03.2024 | 151,30 | 155,18 | 150,70 | 150,80 | -0,90% | - |
| 12.03.2024 | 152,33 | 155,08 | 150,52 | 152,18 | 0,13% | - |
| 11.03.2024 | 149,35 | 153,20 | 148,25 | 151,98 | 1,64% | - |
| 08.03.2024 | 148,18 | 151,23 | 147,20 | 149,52 | 0,67% | - |
| 07.03.2024 | 146,70 | 149,75 | 146,45 | 148,52 | 0,85% | - |
| 06.03.2024 | 145,27 | 152,75 | 145,15 | 147,27 | 1,59% | - |
| 05.03.2024 | 143,23 | 148,08 | 142,50 | 144,98 | 0,85% | - |
| 04.03.2024 | 150,73 | 154,00 | 143,23 | 143,75 | -4,85% | - |
| 01.03.2024 | 154,27 | 154,68 | 149,93 | 151,08 | -1,68% | - |
| 29.02.2024 | 151,93 | 159,70 | 151,50 | 153,65 | 0,99% | - |
| 28.02.2024 | 149,80 | 153,35 | 142,95 | 152,15 | 1,55% | - |
| 27.02.2024 | 147,73 | 152,00 | 147,68 | 149,83 | 1,22% | - |
| 26.02.2024 | 150,85 | 151,70 | 147,90 | 148,02 | -2,07% | - |
| 23.02.2024 | 157,25 | 157,85 | 150,23 | 151,15 | -4,00% | - |
| 22.02.2024 | 159,30 | 159,75 | 156,33 | 157,45 | 0,05% | - |
| 21.02.2024 | 157,05 | 158,23 | 154,02 | 157,38 | -0,05% | - |
| 20.02.2024 | 160,98 | 161,08 | 155,58 | 157,45 | -2,52% | - |
| 19.02.2024 | 161,55 | 161,93 | 160,50 | 161,52 | 0,16% | - |
| 16.02.2024 | 161,93 | 162,48 | 159,38 | 161,27 | -0,09% | - |
| 15.02.2024 | 158,60 | 161,85 | 157,85 | 161,43 | 1,91% | - |
| 14.02.2024 | 154,88 | 158,52 | 153,23 | 158,40 | 3,16% | - |
| 13.02.2024 | 156,75 | 156,85 | 149,95 | 153,55 | -2,15% | - |
| 12.02.2024 | 150,63 | 157,45 | 150,60 | 156,93 | 4,06% | - |
| 09.02.2024 | 149,30 | 154,75 | 149,27 | 150,80 | 1,09% | - |
| 08.02.2024 | 146,48 | 149,73 | 143,18 | 149,18 | 0,88% | - |
| 07.02.2024 | 160,55 | 161,15 | 144,02 | 147,88 | -8,07% | - |
| 06.02.2024 | 159,90 | 162,13 | 159,25 | 160,85 | 0,66% | - |
| 05.02.2024 | 163,33 | 164,73 | 159,27 | 159,80 | -2,35% | - |
| 02.02.2024 | 165,58 | 166,00 | 162,08 | 163,65 | -0,37% | 12,00 |
| 01.02.2024 | 164,93 | 166,33 | 159,40 | 164,25 | -0,15% | - |
| 31.01.2024 | 165,55 | 169,27 | 164,25 | 164,50 | -1,05% | - |
| 30.01.2024 | 166,38 | 166,85 | 164,00 | 166,25 | -0,45% | - |
| 29.01.2024 | 166,73 | 167,58 | 165,20 | 167,00 | 0,33% | - |
| 26.01.2024 | 161,98 | 166,75 | 161,40 | 166,45 | 2,07% | - |
| 25.01.2024 | 158,08 | 164,15 | 157,70 | 163,08 | 3,16% | - |
| 24.01.2024 | 160,65 | 161,10 | 157,40 | 158,08 | -1,22% | - |
| 23.01.2024 | 161,85 | 165,73 | 159,85 | 160,02 | -1,23% | - |
| 22.01.2024 | 159,15 | 163,50 | 159,05 | 162,02 | 2,27% | - |
| 19.01.2024 | 154,35 | 158,73 | 152,45 | 158,43 | 2,86% | - |
| 18.01.2024 | 153,93 | 156,23 | 153,30 | 154,02 | -0,02% | - |
| 17.01.2024 | 154,83 | 156,93 | 152,85 | 154,05 | -1,14% | - |
| 16.01.2024 | 159,10 | 159,90 | 154,70 | 155,83 | -1,73% | 63,00 |
| 15.01.2024 | 157,08 | 158,68 | 156,30 | 158,58 | 1,04% | - |
| 12.01.2024 | 156,70 | 158,70 | 155,38 | 156,95 | 0,06% | - |
| 11.01.2024 | 156,02 | 157,35 | 153,55 | 156,85 | 0,72% | - |
| 10.01.2024 | 157,52 | 158,13 | 154,00 | 155,73 | -1,21% | - |
| 09.01.2024 | 156,95 | 158,02 | 155,15 | 157,63 | 0,29% | - |
| 08.01.2024 | 146,08 | 157,83 | 145,75 | 157,18 | 7,32% | - |
| 05.01.2024 | 144,73 | 147,88 | 143,48 | 146,45 | 1,12% | - |
| 04.01.2024 | 143,65 | 146,00 | 142,38 | 144,83 | 0,91% | - |
| 03.01.2024 | 146,13 | 146,25 | 142,27 | 143,52 | -1,98% | - |
| 02.01.2024 | 142,13 | 148,88 | 141,43 | 146,43 | 1,93% | 10,00 |
| 29.12.2023 | 143,68 | 144,00 | 143,27 | 143,65 | 0,03% | - |
| 28.12.2023 | 141,88 | 144,63 | 140,50 | 143,60 | 1,36% | 20,00 |
| 27.12.2023 | 143,52 | 143,68 | 140,73 | 141,68 | -0,60% | - |
| 22.12.2023 | 144,55 | 145,63 | 141,05 | 142,52 | -1,62% | - |
| 21.12.2023 | 142,93 | 145,50 | 141,43 | 144,88 | 1,67% | - |
| 20.12.2023 | 145,65 | 146,30 | 141,83 | 142,50 | -1,98% | - |
| 19.12.2023 | 143,13 | 145,80 | 142,80 | 145,38 | 1,70% | - |
| 18.12.2023 | 141,85 | 146,05 | 141,35 | 142,95 | 0,72% | - |
| 15.12.2023 | 143,85 | 145,10 | 138,93 | 141,93 | -1,13% | - |
| 14.12.2023 | 139,75 | 147,88 | 138,77 | 143,55 | 3,09% | - |
| 13.12.2023 | 133,60 | 139,83 | 131,52 | 139,25 | 4,42% | - |
| 12.12.2023 | 136,08 | 136,73 | 132,30 | 133,35 | -1,95% | - |
| 11.12.2023 | 137,77 | 138,18 | 134,27 | 136,00 | -1,43% | - |
| 08.12.2023 | 131,80 | 138,48 | 131,25 | 137,98 | 4,53% | - |
| 07.12.2023 | 131,60 | 134,35 | 131,30 | 132,00 | 0,15% | - |
| 06.12.2023 | 132,30 | 135,48 | 131,45 | 131,80 | -0,04% | - |