154,500€
0,85%
Echtzeit-Aktienkurs Nexstar Media Group Inc.
Bid:
Ask:
Aktienkurse zur Nexstar Media Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 155,02 | 156,60 | 151,80 | 154,50 | 0,18% | - |
| 08.07.2026 | 156,90 | 160,45 | 152,77 | 154,23 | -2,02% | - |
| 07.07.2026 | 158,43 | 163,63 | 156,98 | 157,40 | -1,53% | - |
| 06.07.2026 | 159,85 | 162,05 | 157,63 | 159,85 | -0,23% | 1.680,00 |
| 03.07.2026 | 159,73 | 160,45 | 159,50 | 160,23 | 1,20% | - |
| 02.07.2026 | 159,13 | 159,77 | 155,25 | 158,33 | -0,58% | - |
| 01.07.2026 | 156,20 | 164,38 | 155,35 | 159,25 | 1,85% | - |
| 30.06.2026 | 150,50 | 158,02 | 148,83 | 156,35 | 4,63% | - |
| 29.06.2026 | 145,77 | 149,52 | 140,58 | 149,43 | 4,13% | - |
| 26.06.2026 | 134,13 | 144,98 | 133,63 | 143,50 | 5,51% | - |
| 25.06.2026 | 150,68 | 151,38 | 135,90 | 136,00 | -7,92% | - |
| 24.06.2026 | 147,77 | 149,83 | 143,70 | 147,70 | 0,46% | - |
| 23.06.2026 | 140,98 | 147,43 | 140,25 | 147,02 | 2,37% | - |
| 22.06.2026 | 143,02 | 145,48 | 138,88 | 143,63 | 1,36% | 6.300,00 |
| 19.06.2026 | 142,65 | 143,20 | 141,70 | 141,70 | -0,94% | - |
| 18.06.2026 | 145,65 | 147,50 | 142,75 | 143,05 | -0,81% | - |
| 17.06.2026 | 149,13 | 149,55 | 142,45 | 144,23 | -2,73% | - |
| 16.06.2026 | 148,50 | 150,20 | 146,02 | 148,27 | -0,24% | - |
| 15.06.2026 | 153,18 | 153,75 | 147,10 | 148,63 | -1,49% | - |
| 12.06.2026 | 150,68 | 152,73 | 149,73 | 150,88 | 0,17% | - |
| 11.06.2026 | 151,35 | 152,68 | 148,55 | 150,63 | 0,32% | - |
| 10.06.2026 | 154,70 | 156,55 | 149,08 | 150,15 | -3,43% | - |
| 09.06.2026 | 154,80 | 157,58 | 153,45 | 155,48 | 0,94% | - |
| 08.06.2026 | 157,95 | 159,40 | 153,48 | 154,02 | -2,42% | - |
| 05.06.2026 | 154,50 | 158,43 | 153,60 | 157,85 | 1,32% | - |
| 04.06.2026 | 155,55 | 160,55 | 153,55 | 155,80 | 0,00% | - |
| 03.06.2026 | 155,80 | 157,18 | 152,63 | 155,80 | 0,05% | - |
| 02.06.2026 | 157,95 | 158,88 | 153,40 | 155,73 | -1,78% | - |
| 01.06.2026 | 154,05 | 159,88 | 152,40 | 158,55 | 3,76% | - |
| 29.05.2026 | 159,75 | 160,18 | 150,80 | 152,80 | -4,23% | - |
| 28.05.2026 | 158,93 | 161,10 | 156,52 | 159,55 | 0,13% | 576,00 |
| 27.05.2026 | 161,63 | 163,73 | 159,08 | 159,35 | -1,35% | 396,00 |
| 26.05.2026 | 162,52 | 163,85 | 159,02 | 161,52 | -1,13% | - |
| 25.05.2026 | 164,40 | 164,58 | 162,95 | 163,38 | 0,46% | - |
| 22.05.2026 | 163,65 | 165,33 | 162,40 | 162,63 | -0,21% | - |
| 21.05.2026 | 162,90 | 164,95 | 159,88 | 162,98 | 0,11% | - |
| 20.05.2026 | 162,83 | 164,73 | 161,77 | 162,80 | 0,25% | - |
| 19.05.2026 | 168,00 | 170,33 | 161,65 | 162,40 | -3,71% | 4.599,00 |
| 18.05.2026 | 166,98 | 173,27 | 166,58 | 168,65 | 0,40% | - |
| 15.05.2026 | 165,45 | 172,70 | 165,27 | 167,98 | -0,65% | - |
| 14.05.2026 | 168,15 | 175,55 | 165,15 | 169,08 | 1,09% | - |
| 13.05.2026 | 168,80 | 171,23 | 165,33 | 167,25 | -0,48% | - |
| 12.05.2026 | 171,60 | 177,30 | 167,83 | 168,05 | -2,47% | - |
| 11.05.2026 | 172,43 | 178,15 | 170,98 | 172,30 | 0,16% | - |
| 08.05.2026 | 166,40 | 173,38 | 163,05 | 172,02 | 3,83% | - |
| 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% | - |