164,550€
-0,75%
Echtzeit-Aktienkurs Nexstar Media Group Inc.
Bid:
Ask:
Aktienkurse zur Nexstar Media Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 166,40 | 166,58 | 164,65 | 164,65 | -0,62% | - |
| 07.05.2026 | 169,60 | 176,52 | 165,68 | 165,68 | -0,56% | - |
| 06.05.2026 | 171,10 | 171,93 | 164,70 | 166,60 | -2,22% | - |
| 05.05.2026 | 171,05 | 172,08 | 168,88 | 170,38 | 0,00% | 1.120,00 |
| 04.05.2026 | 172,63 | 173,60 | 167,25 | 170,38 | -3,76% | - |
| 30.04.2026 | 173,38 | 177,30 | 171,05 | 177,02 | 1,88% | - |
| 29.04.2026 | 175,35 | 175,48 | 172,27 | 173,75 | -0,42% | - |
| 28.04.2026 | 174,45 | 177,25 | 172,50 | 174,48 | -0,27% | - |
| 27.04.2026 | 173,95 | 176,63 | 172,33 | 174,95 | 1,24% | - |
| 24.04.2026 | 176,48 | 177,63 | 171,45 | 172,80 | -1,44% | - |
| 23.04.2026 | 178,98 | 180,85 | 173,13 | 175,33 | -2,14% | - |
| 22.04.2026 | 176,48 | 179,15 | 175,73 | 179,15 | 2,43% | 360,00 |
| 21.04.2026 | 174,93 | 179,10 | 174,35 | 174,90 | 0,29% | - |
| 20.04.2026 | 169,68 | 175,80 | 167,65 | 174,40 | 2,20% | - |
| 17.04.2026 | 167,45 | 173,43 | 167,33 | 170,65 | 2,34% | - |
| 16.04.2026 | 165,77 | 168,73 | 161,55 | 166,75 | 0,01% | - |
| 15.04.2026 | 164,48 | 169,18 | 162,85 | 166,73 | 1,20% | - |
| 14.04.2026 | 156,88 | 164,80 | 155,55 | 164,75 | 5,14% | - |
| 13.04.2026 | 156,13 | 158,35 | 154,45 | 156,70 | 0,77% | - |
| 10.04.2026 | 157,13 | 161,20 | 152,58 | 155,50 | 2,03% | - |
| 09.04.2026 | 157,15 | 157,30 | 148,18 | 152,40 | -3,12% | - |
| 08.04.2026 | 167,00 | 167,50 | 156,10 | 157,30 | -3,39% | - |
| 07.04.2026 | 161,40 | 165,48 | 159,25 | 162,83 | 4,17% | - |
| 02.04.2026 | 152,68 | 157,35 | 150,08 | 156,30 | 1,02% | - |
| 01.04.2026 | 158,55 | 159,27 | 153,80 | 154,73 | -1,06% | 1.530,00 |
| 31.03.2026 | 162,75 | 163,38 | 152,48 | 156,38 | -14,03% | - |
| 30.03.2026 | 185,77 | 187,68 | 160,75 | 181,90 | -1,72% | - |
| 27.03.2026 | 191,15 | 191,25 | 182,52 | 185,08 | -2,86% | - |
| 26.03.2026 | 187,90 | 193,50 | 186,52 | 190,52 | 1,02% | - |
| 25.03.2026 | 191,35 | 193,63 | 185,83 | 188,60 | -1,26% | - |
| 24.03.2026 | 198,58 | 199,23 | 190,93 | 191,00 | -3,73% | - |
| 23.03.2026 | 193,95 | 202,15 | 193,30 | 198,40 | 1,24% | - |
| 20.03.2026 | 192,23 | 212,10 | 191,18 | 195,98 | 1,86% | - |
| 19.03.2026 | 199,38 | 200,20 | 188,05 | 192,40 | -3,70% | - |
| 18.03.2026 | 207,15 | 207,50 | 199,45 | 199,80 | -3,03% | - |
| 17.03.2026 | 205,00 | 208,85 | 204,40 | 206,05 | 0,17% | - |
| 16.03.2026 | 206,20 | 207,15 | 202,25 | 205,70 | 0,66% | - |
| 13.03.2026 | 207,45 | 213,60 | 203,60 | 204,35 | -1,64% | - |
| 12.03.2026 | 211,00 | 213,85 | 207,15 | 207,75 | -1,96% | - |
| 11.03.2026 | 210,65 | 214,30 | 210,15 | 211,90 | 0,57% | - |
| 10.03.2026 | 212,65 | 213,85 | 208,75 | 210,70 | -0,73% | - |
| 09.03.2026 | 210,80 | 213,30 | 204,60 | 212,25 | -0,61% | - |
| 06.03.2026 | 219,05 | 219,20 | 211,85 | 213,55 | -2,33% | - |
| 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% | - |