156,250€
2,12%
Echtzeit-Aktienkurs Nexstar Media Group
Bid:
Ask:
Aktienkurse zur Nexstar Media Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 156,18 | 156,70 | 153,85 | 155,45 | -0,86% | - |
| 13.03.2025 | 154,55 | 159,10 | 154,30 | 156,80 | 2,48% | - |
| 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 |
| 03.03.2025 | 164,00 | 164,80 | 161,70 | 163,95 | 0,15% | 306,00 |
| 28.02.2025 | 157,60 | 164,10 | 155,55 | 163,70 | 3,54% | 143,00 |
| 27.02.2025 | 141,35 | 158,10 | 141,35 | 158,10 | 12,97% | 50,00 |
| 26.02.2025 | 141,80 | 144,30 | 139,95 | 139,95 | -3,01% | 16,00 |
| 25.02.2025 | 144,30 | 144,30 | 144,30 | 144,30 | -0,21% | 2,00 |
| 24.02.2025 | 144,20 | 144,60 | 141,45 | 144,60 | 0,45% | 11,00 |
| 21.02.2025 | 150,40 | 150,40 | 143,95 | 143,95 | -3,03% | 64,00 |
| 19.02.2025 | 148,45 | 148,45 | 148,45 | 148,45 | 1,57% | 6,00 |
| 18.02.2025 | 146,15 | 146,15 | 146,15 | 146,15 | -0,95% | 26,00 |
| 17.02.2025 | 145,60 | 147,70 | 145,60 | 147,55 | 1,69% | 14,00 |
| 14.02.2025 | 145,10 | 145,10 | 145,10 | 145,10 | 0,59% | 3,00 |
| 13.02.2025 | 145,00 | 145,00 | 144,25 | 144,25 | -0,52% | 50,00 |
| 12.02.2025 | 146,75 | 146,75 | 145,00 | 145,00 | -1,83% | 71,00 |
| 11.02.2025 | 146,80 | 147,85 | 146,80 | 147,70 | 0,51% | 16,00 |
| 10.02.2025 | 146,45 | 148,95 | 146,45 | 146,95 | 0,07% | 212,00 |
| 07.02.2025 | 146,80 | 147,30 | 146,80 | 146,85 | -0,10% | 212,00 |
| 06.02.2025 | 147,70 | 147,70 | 147,00 | 147,00 | -0,68% | 25,00 |
| 05.02.2025 | 147,80 | 148,45 | 147,35 | 148,00 | -0,07% | 65,00 |
| 04.02.2025 | 147,80 | 148,50 | 147,80 | 148,10 | -0,80% | 18,00 |
| 03.02.2025 | 148,70 | 149,75 | 146,75 | 149,30 | -0,60% | 71,00 |
| 31.01.2025 | 150,95 | 151,15 | 150,20 | 150,20 | -0,50% | 141,00 |
| 30.01.2025 | 151,10 | 151,10 | 150,95 | 150,95 | -1,05% | 22,00 |
| 29.01.2025 | 152,55 | 152,55 | 152,55 | 152,55 | 0,56% | 6,00 |
| 27.01.2025 | 147,00 | 151,90 | 144,00 | 151,70 | 0,86% | 247,00 |
| 23.01.2025 | 149,20 | 151,15 | 148,85 | 150,40 | 0,47% | 77,00 |
| 22.01.2025 | 147,05 | 149,70 | 147,05 | 149,70 | 1,22% | 113,00 |
| 21.01.2025 | 147,90 | 147,90 | 147,90 | 147,90 | -0,54% | 4,00 |
| 20.01.2025 | 147,35 | 149,35 | 146,65 | 148,70 | 1,16% | 81,00 |
| 17.01.2025 | 146,55 | 147,00 | 146,55 | 147,00 | -1,54% | 56,00 |
| 16.01.2025 | 149,50 | 149,50 | 149,30 | 149,30 | -0,37% | 43,00 |
| 15.01.2025 | 148,75 | 151,25 | 148,75 | 149,85 | 1,39% | 7,00 |
| 14.01.2025 | 147,80 | 147,80 | 147,80 | 147,80 | 0,78% | 101,00 |
| 13.01.2025 | 144,65 | 146,65 | 144,65 | 146,65 | -0,14% | 83,00 |
| 10.01.2025 | 150,05 | 150,05 | 144,55 | 146,85 | -4,43% | 103,00 |
| 09.01.2025 | 153,65 | 153,65 | 153,65 | 153,65 | 0,33% | 2,00 |
| 08.01.2025 | 155,45 | 155,45 | 153,15 | 153,15 | -3,65% | 74,00 |
| 07.01.2025 | 157,70 | 159,20 | 155,35 | 158,95 | 1,24% | 6,00 |
| 06.01.2025 | 157,00 | 157,00 | 157,00 | 157,00 | 0,87% | 4,00 |
| 03.01.2025 | 154,10 | 155,65 | 154,10 | 155,65 | -0,10% | 20,00 |
| 02.01.2025 | 154,05 | 156,05 | 154,05 | 155,80 | 1,83% | 56,00 |
| 30.12.2024 | 155,00 | 156,00 | 153,00 | 153,00 | 1,02% | 405,00 |
| 27.12.2024 | 154,35 | 154,35 | 151,40 | 151,45 | 0,23% | 145,00 |
| 23.12.2024 | 154,15 | 154,15 | 150,75 | 151,10 | -0,89% | 155,00 |
| 20.12.2024 | 152,45 | 152,45 | 152,45 | 152,45 | 0,73% | 9,00 |
| 19.12.2024 | 152,20 | 154,15 | 151,35 | 151,35 | -1,08% | 306,00 |
| 18.12.2024 | 157,35 | 157,35 | 153,00 | 153,00 | -0,10% | 73,00 |
| 17.12.2024 | 156,75 | 156,75 | 153,15 | 153,15 | -1,45% | 88,00 |
| 16.12.2024 | 157,70 | 157,80 | 155,40 | 155,40 | -0,29% | 93,00 |
| 13.12.2024 | 155,85 | 155,85 | 155,85 | 155,85 | -1,45% | 50,00 |
| 12.12.2024 | 156,50 | 158,15 | 156,20 | 158,15 | 1,15% | 124,00 |
| 11.12.2024 | 157,00 | 157,00 | 156,35 | 156,35 | -3,10% | 21,00 |
| 10.12.2024 | 157,25 | 161,35 | 156,50 | 161,35 | 1,41% | 114,00 |
| 09.12.2024 | 162,50 | 162,55 | 159,10 | 159,10 | -2,36% | 54,00 |
| 05.12.2024 | 165,20 | 165,35 | 162,95 | 162,95 | 0,65% | 141,00 |
| 04.12.2024 | 162,40 | 162,40 | 161,90 | 161,90 | -0,46% | 93,00 |
| 03.12.2024 | 163,50 | 163,50 | 162,60 | 162,65 | 1,02% | 35,00 |
| 02.12.2024 | 163,40 | 163,40 | 161,00 | 161,00 | -0,12% | 18,00 |
| 29.11.2024 | 163,70 | 163,70 | 161,20 | 161,20 | -1,71% | 40,00 |
| 28.11.2024 | 164,05 | 164,05 | 164,00 | 164,00 | 1,39% | 9,00 |
| 27.11.2024 | 162,40 | 162,40 | 161,75 | 161,75 | 0,19% | 292,00 |
| 26.11.2024 | 161,45 | 161,45 | 161,45 | 161,45 | -1,10% | 1,00 |
| 25.11.2024 | 164,35 | 164,35 | 163,25 | 163,25 | 0,46% | 17,00 |
| 22.11.2024 | 162,35 | 162,65 | 162,35 | 162,50 | 2,30% | 52,00 |
| 21.11.2024 | 159,60 | 160,60 | 158,85 | 158,85 | 1,66% | 218,00 |
| 20.11.2024 | 156,25 | 156,25 | 156,25 | 156,25 | 3,37% | 13,00 |
| 19.11.2024 | 153,20 | 154,15 | 151,00 | 151,15 | 0,10% | 201,00 |
| 18.11.2024 | 153,55 | 153,90 | 151,00 | 151,00 | -4,55% | 79,00 |
| 15.11.2024 | 153,65 | 158,20 | 152,65 | 158,20 | 0,44% | 200,00 |
| 14.11.2024 | 159,20 | 159,20 | 157,50 | 157,50 | -1,25% | 28,00 |
| 13.11.2024 | 159,50 | 159,50 | 159,50 | 159,50 | 0,35% | 10,00 |
| 12.11.2024 | 159,70 | 162,15 | 158,95 | 158,95 | -1,30% | 52,00 |
| 11.11.2024 | 156,45 | 161,05 | 154,60 | 161,05 | 4,68% | 175,00 |
| 08.11.2024 | 176,00 | 176,00 | 153,85 | 153,85 | -11,71% | 141,00 |
| 07.11.2024 | 171,90 | 177,00 | 169,50 | 174,25 | 1,60% | 57,00 |
| 06.11.2024 | 162,50 | 171,50 | 162,50 | 171,50 | 6,49% | 31,00 |
| 05.11.2024 | 161,00 | 161,05 | 161,00 | 161,05 | -1,41% | 16,00 |
| 04.11.2024 | 163,00 | 163,35 | 163,00 | 163,35 | -0,67% | 12,00 |
| 01.11.2024 | 163,45 | 164,45 | 161,85 | 164,45 | 1,51% | 11,00 |
| 31.10.2024 | 162,00 | 162,00 | 162,00 | 162,00 | -2,88% | 27,00 |
| 30.10.2024 | 163,90 | 167,80 | 163,90 | 166,80 | 2,71% | 293,00 |
| 29.10.2024 | 160,10 | 162,40 | 160,10 | 162,40 | 1,72% | 23,00 |
| 28.10.2024 | 159,80 | 159,80 | 159,25 | 159,65 | 1,79% | 35,00 |
| 24.10.2024 | 158,70 | 158,70 | 156,80 | 156,85 | 0,03% | 44,00 |
| 23.10.2024 | 159,00 | 159,80 | 155,75 | 156,80 | -2,27% | 240,00 |
| 22.10.2024 | 158,35 | 160,45 | 158,35 | 160,45 | 1,29% | 40,00 |
| 21.10.2024 | 158,40 | 158,40 | 158,40 | 158,40 | -0,22% | 32,00 |
| 18.10.2024 | 158,60 | 158,75 | 158,60 | 158,75 | 0,28% | 43,00 |
| 17.10.2024 | 160,50 | 160,65 | 158,30 | 158,30 | -0,35% | 87,00 |
| 16.10.2024 | 152,95 | 158,85 | 152,95 | 158,85 | 3,22% | 139,00 |
| 15.10.2024 | 155,65 | 155,65 | 153,90 | 153,90 | -0,58% | 83,00 |
| 14.10.2024 | 156,90 | 156,90 | 152,60 | 154,80 | -0,16% | 208,00 |