178,300€
2,71%
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 | 176,30 | 178,02 | 176,15 | 176,98 | 1,94% | - |
| 21.08.2025 | 175,75 | 175,75 | 173,60 | 173,60 | 0,23% | 44,00 |
| 20.08.2025 | 173,20 | 173,20 | 173,20 | 173,20 | -5,04% | 100,00 |
| 19.08.2025 | 175,00 | 189,95 | 175,00 | 182,40 | 3,58% | 39,00 |
| 18.08.2025 | 175,30 | 176,15 | 175,30 | 176,10 | -1,12% | 171,00 |
| 15.08.2025 | 180,80 | 180,80 | 177,55 | 178,10 | -0,92% | 22,00 |
| 14.08.2025 | 178,40 | 179,75 | 178,10 | 179,75 | 1,70% | 27,00 |
| 13.08.2025 | 171,65 | 177,55 | 171,65 | 176,75 | 3,82% | 189,00 |
| 12.08.2025 | 169,95 | 170,25 | 169,60 | 170,25 | 1,01% | 79,00 |
| 11.08.2025 | 158,50 | 172,35 | 158,50 | 168,55 | 7,36% | 576,00 |
| 07.08.2025 | 161,75 | 163,40 | 157,00 | 157,00 | -0,92% | 194,00 |
| 06.08.2025 | 160,80 | 160,80 | 157,95 | 158,45 | -1,58% | 82,00 |
| 05.08.2025 | 163,10 | 163,10 | 161,00 | 161,00 | -0,71% | 32,00 |
| 04.08.2025 | 159,50 | 162,15 | 159,50 | 162,15 | 1,19% | 11,00 |
| 01.08.2025 | 163,60 | 163,60 | 159,95 | 160,25 | -3,26% | 27,00 |
| 31.07.2025 | 165,20 | 165,65 | 162,00 | 165,65 | -0,30% | 85,00 |
| 30.07.2025 | 163,05 | 166,15 | 163,05 | 166,15 | -0,57% | 36,00 |
| 29.07.2025 | 165,20 | 167,10 | 163,75 | 167,10 | 2,45% | 11,00 |
| 28.07.2025 | 162,60 | 163,80 | 162,60 | 163,10 | 1,75% | 71,00 |
| 25.07.2025 | 160,65 | 162,55 | 160,30 | 160,30 | -0,74% | 87,00 |
| 24.07.2025 | 162,60 | 162,60 | 161,50 | 161,50 | 0,47% | 132,00 |
| 23.07.2025 | 158,25 | 160,75 | 156,00 | 160,75 | 2,88% | 91,00 |
| 22.07.2025 | 154,25 | 156,25 | 154,25 | 156,25 | 1,46% | 20,00 |
| 21.07.2025 | 160,40 | 160,40 | 154,00 | 154,00 | -2,47% | 517,00 |
| 18.07.2025 | 157,30 | 157,90 | 157,30 | 157,90 | 2,30% | 16,00 |
| 17.07.2025 | 156,50 | 156,50 | 154,35 | 154,35 | 0,16% | 8,00 |
| 16.07.2025 | 152,40 | 156,65 | 152,40 | 154,10 | -1,41% | 13,00 |
| 15.07.2025 | 159,35 | 159,35 | 156,30 | 156,30 | -0,60% | 3,00 |
| 14.07.2025 | 154,75 | 157,25 | 154,75 | 157,25 | 1,52% | 132,00 |
| 11.07.2025 | 158,45 | 158,45 | 154,90 | 154,90 | -1,09% | 70,00 |
| 09.07.2025 | 155,35 | 156,85 | 155,35 | 156,60 | 0,55% | 25,00 |
| 08.07.2025 | 150,10 | 155,75 | 150,10 | 155,75 | 1,80% | 189,00 |
| 07.07.2025 | 153,95 | 155,85 | 152,50 | 153,00 | -0,29% | 205,00 |
| 04.07.2025 | 153,45 | 153,45 | 153,45 | 153,45 | 2,20% | 16,00 |
| 02.07.2025 | 150,15 | 150,15 | 150,15 | 150,15 | 1,11% | 6,00 |
| 01.07.2025 | 147,50 | 148,50 | 147,50 | 148,50 | -0,37% | 4,00 |
| 30.06.2025 | 146,60 | 149,05 | 146,60 | 149,05 | 1,36% | 189,00 |
| 27.06.2025 | 147,05 | 147,05 | 147,05 | 147,05 | -2,94% | 10,00 |
| 25.06.2025 | 151,50 | 151,50 | 151,50 | 151,50 | 0,36% | 14,00 |
| 23.06.2025 | 150,55 | 150,95 | 150,55 | 150,95 | 1,07% | 68,00 |
| 20.06.2025 | 146,30 | 149,35 | 146,30 | 149,35 | 3,57% | 11,00 |
| 17.06.2025 | 144,20 | 144,20 | 144,20 | 144,20 | 0,59% | 1,00 |
| 16.06.2025 | 143,50 | 146,70 | 143,35 | 143,35 | -1,14% | 13,00 |
| 13.06.2025 | 145,55 | 145,55 | 145,00 | 145,00 | -3,46% | 371,00 |
| 11.06.2025 | 149,35 | 150,20 | 149,35 | 150,20 | 0,81% | 19,00 |
| 10.06.2025 | 149,00 | 149,00 | 149,00 | 149,00 | 1,40% | 9,00 |
| 09.06.2025 | 148,90 | 148,95 | 146,70 | 146,95 | -2,03% | 13,00 |
| 04.06.2025 | 150,00 | 150,00 | 150,00 | 150,00 | 1,76% | 2,00 |
| 03.06.2025 | 146,65 | 147,40 | 144,60 | 147,40 | 0,68% | 42,00 |
| 02.06.2025 | 147,75 | 149,70 | 146,40 | 146,40 | -2,33% | 52,00 |
| 30.05.2025 | 149,90 | 149,90 | 149,90 | 149,90 | -1,96% | 1,00 |
| 27.05.2025 | 152,60 | 153,25 | 152,60 | 152,90 | -0,71% | 38,00 |
| 26.05.2025 | 151,35 | 154,00 | 151,35 | 154,00 | 1,85% | 5,00 |
| 23.05.2025 | 152,60 | 152,60 | 151,20 | 151,20 | -0,56% | 2,00 |
| 22.05.2025 | 152,05 | 152,05 | 152,05 | 152,05 | -0,30% | 7,00 |
| 21.05.2025 | 152,50 | 152,50 | 152,50 | 152,50 | -1,52% | 1,00 |
| 20.05.2025 | 155,10 | 155,10 | 153,20 | 154,85 | 1,64% | 93,00 |
| 19.05.2025 | 152,35 | 152,35 | 152,35 | 152,35 | -3,05% | 1,00 |
| 15.05.2025 | 156,30 | 157,35 | 155,85 | 157,15 | 0,87% | 22,00 |
| 13.05.2025 | 153,15 | 155,80 | 151,65 | 155,80 | 2,37% | 29,00 |
| 12.05.2025 | 152,15 | 152,20 | 152,15 | 152,20 | 3,75% | 27,00 |
| 09.05.2025 | 147,25 | 147,25 | 146,05 | 146,70 | -2,72% | 92,00 |
| 08.05.2025 | 140,55 | 151,00 | 140,55 | 150,80 | 9,75% | 239,00 |
| 07.05.2025 | 137,85 | 138,35 | 137,40 | 137,40 | 3,31% | 23,00 |
| 05.05.2025 | 133,00 | 133,00 | 133,00 | 133,00 | 1,88% | 1,00 |
| 02.05.2025 | 128,50 | 131,30 | 126,70 | 130,55 | -0,34% | 97,00 |
| 30.04.2025 | 131,00 | 131,00 | 131,00 | 131,00 | -1,80% | 8,00 |
| 25.04.2025 | 132,95 | 133,40 | 132,95 | 133,40 | 1,79% | 42,00 |
| 24.04.2025 | 131,05 | 131,05 | 131,05 | 131,05 | -4,52% | 1,00 |
| 23.04.2025 | 135,55 | 138,90 | 135,55 | 137,25 | 5,90% | 4,00 |
| 22.04.2025 | 129,60 | 129,60 | 129,60 | 129,60 | 0,27% | 2,00 |
| 17.04.2025 | 130,35 | 131,40 | 129,25 | 129,25 | -0,96% | 37,00 |
| 16.04.2025 | 132,25 | 133,70 | 130,50 | 130,50 | -3,73% | 16,00 |
| 15.04.2025 | 136,05 | 136,05 | 135,55 | 135,55 | -0,55% | 37,00 |
| 14.04.2025 | 136,40 | 136,40 | 136,30 | 136,30 | 1,11% | 81,00 |
| 11.04.2025 | 131,50 | 134,80 | 131,50 | 134,80 | 0,07% | 2,00 |
| 10.04.2025 | 144,65 | 144,65 | 134,70 | 134,70 | 2,20% | 75,00 |
| 09.04.2025 | 129,25 | 131,80 | 129,25 | 131,80 | -5,86% | 74,00 |
| 08.04.2025 | 138,70 | 140,00 | 138,70 | 140,00 | 0,57% | 8,00 |
| 07.04.2025 | 133,10 | 142,20 | 133,10 | 139,20 | -1,63% | 1.285,00 |
| 04.04.2025 | 151,40 | 151,40 | 141,30 | 141,50 | -7,82% | 236,00 |
| 03.04.2025 | 158,90 | 158,90 | 153,50 | 153,50 | -7,56% | 91,00 |
| 02.04.2025 | 166,05 | 166,05 | 166,05 | 166,05 | -0,57% | 8,00 |
| 01.04.2025 | 166,80 | 167,00 | 166,80 | 167,00 | 1,03% | 3,00 |
| 31.03.2025 | 165,70 | 165,70 | 165,30 | 165,30 | -1,90% | 134,00 |
| 26.03.2025 | 168,50 | 168,50 | 168,50 | 168,50 | -0,06% | 14,00 |
| 25.03.2025 | 163,40 | 168,60 | 163,40 | 168,60 | 2,24% | 29,00 |
| 24.03.2025 | 164,65 | 165,95 | 164,65 | 164,90 | 0,83% | 65,00 |
| 21.03.2025 | 162,80 | 163,75 | 162,80 | 163,55 | -1,24% | 20,00 |
| 20.03.2025 | 164,80 | 165,60 | 164,45 | 165,60 | 2,60% | 154,00 |
| 19.03.2025 | 160,20 | 161,40 | 160,20 | 161,40 | 1,54% | 8,00 |
| 18.03.2025 | 159,00 | 159,00 | 158,95 | 158,95 | 0,13% | 57,00 |
| 17.03.2025 | 156,25 | 158,85 | 154,65 | 158,75 | 3,76% | 197,00 |
| 12.03.2025 | 156,80 | 157,95 | 153,00 | 153,00 | -2,33% | 107,00 |
| 11.03.2025 | 156,55 | 156,65 | 156,55 | 156,65 | -4,95% | 20,00 |
| 10.03.2025 | 161,60 | 166,50 | 161,60 | 164,80 | 0,73% | 484,00 |
| 07.03.2025 | 160,95 | 163,60 | 158,00 | 163,60 | 5,14% | 39,00 |
| 06.03.2025 | 155,60 | 155,60 | 155,60 | 155,60 | -0,67% | 5,00 |
| 05.03.2025 | 161,30 | 161,30 | 156,65 | 156,65 | -3,30% | 11,00 |
| 04.03.2025 | 166,90 | 166,90 | 162,00 | 162,00 | -1,19% | 341,00 |