167,200€
-0,89%
Echtzeit-Aktienkurs Nexstar Media Group
Bid:
Ask:
Aktienkurse zur Nexstar Media Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 167,27 | 169,95 | 165,02 | 167,20 | -0,89% | 256,00 |
| 30.09.2025 | 168,73 | 170,23 | 167,25 | 168,70 | -0,09% | 10,00 |
| 29.09.2025 | 169,05 | 170,05 | 166,35 | 168,85 | -0,16% | - |
| 26.09.2025 | 169,52 | 170,85 | 168,25 | 169,13 | -0,37% | 94,00 |
| 25.09.2025 | 169,75 | 170,75 | 168,65 | 169,75 | -0,16% | - |
| 24.09.2025 | 171,52 | 174,10 | 168,45 | 170,02 | -1,06% | 2,00 |
| 23.09.2025 | 171,43 | 174,35 | 171,30 | 171,85 | 0,10% | 16,00 |
| 22.09.2025 | 177,85 | 178,15 | 171,20 | 171,68 | -3,57% | - |
| 19.09.2025 | 175,33 | 178,38 | 174,05 | 178,02 | 1,54% | 44,00 |
| 18.09.2025 | 175,60 | 177,40 | 174,63 | 175,33 | 0,72% | 12,00 |
| 17.09.2025 | 171,20 | 175,70 | 170,95 | 174,08 | 1,80% | - |
| 16.09.2025 | 174,00 | 174,08 | 169,98 | 171,00 | -1,71% | 3,00 |
| 15.09.2025 | 176,58 | 177,55 | 173,60 | 173,98 | -1,47% | 30,00 |
| 12.09.2025 | 176,00 | 177,02 | 173,83 | 176,58 | 2,51% | 5,00 |
| 11.09.2025 | 168,90 | 172,25 | 167,58 | 172,25 | 2,00% | 18,00 |
| 10.09.2025 | 173,52 | 174,27 | 167,50 | 168,88 | -3,57% | - |
| 09.09.2025 | 177,68 | 178,40 | 173,90 | 175,13 | -1,50% | 5,00 |
| 08.09.2025 | 178,00 | 179,45 | 176,10 | 177,80 | 0,15% | 1,00 |
| 05.09.2025 | 177,80 | 178,80 | 176,55 | 177,52 | 0,06% | 27,00 |
| 04.09.2025 | 176,38 | 178,20 | 175,85 | 177,43 | 0,55% | 18,00 |
| 03.09.2025 | 174,75 | 176,88 | 173,00 | 176,45 | 1,31% | 117,00 |
| 02.09.2025 | 174,50 | 175,58 | 172,43 | 174,18 | -0,50% | - |
| 01.09.2025 | 174,35 | 175,90 | 173,70 | 175,05 | 0,14% | 3,00 |
| 29.08.2025 | 172,08 | 175,63 | 171,13 | 174,80 | 1,54% | 4,00 |
| 28.08.2025 | 176,58 | 177,93 | 171,65 | 172,15 | -2,90% | - |
| 27.08.2025 | 175,58 | 177,83 | 175,50 | 177,30 | 1,24% | - |
| 26.08.2025 | 177,55 | 178,70 | 174,95 | 175,13 | -1,68% | 10,00 |
| 25.08.2025 | 176,95 | 178,93 | 176,15 | 178,13 | 0,89% | 9,00 |
| 22.08.2025 | 176,60 | 179,00 | 175,65 | 176,55 | 0,17% | - |
| 21.08.2025 | 174,23 | 176,70 | 171,65 | 176,25 | 1,51% | 43,00 |
| 20.08.2025 | 177,63 | 178,35 | 171,48 | 173,63 | -2,65% | - |
| 19.08.2025 | 176,58 | 194,65 | 173,80 | 178,35 | 0,81% | 39,00 |
| 18.08.2025 | 176,68 | 177,05 | 175,43 | 176,93 | 0,20% | 171,00 |
| 15.08.2025 | 179,63 | 180,33 | 176,40 | 176,58 | -2,65% | 20,00 |
| 14.08.2025 | 179,18 | 182,18 | 176,85 | 181,38 | 1,07% | 3,00 |
| 13.08.2025 | 173,02 | 179,88 | 169,90 | 179,45 | 3,73% | 189,00 |
| 12.08.2025 | 166,93 | 173,33 | 166,93 | 173,00 | 3,39% | 79,00 |
| 11.08.2025 | 159,52 | 172,58 | 158,35 | 167,33 | 4,55% | 576,00 |
| 08.08.2025 | 158,58 | 161,55 | 157,80 | 160,05 | 1,38% | - |
| 07.08.2025 | 160,63 | 164,38 | 157,38 | 157,88 | -1,56% | - |
| 06.08.2025 | 162,08 | 162,38 | 157,95 | 160,38 | -0,87% | 82,00 |
| 05.08.2025 | 163,75 | 164,52 | 159,70 | 161,77 | -0,77% | - |
| 04.08.2025 | 160,18 | 163,40 | 159,98 | 163,02 | 2,18% | - |
| 01.08.2025 | 163,20 | 164,33 | 156,88 | 159,55 | -2,65% | 27,00 |
| 31.07.2025 | 166,23 | 166,60 | 162,00 | 163,90 | -0,18% | 85,00 |
| 30.07.2025 | 164,60 | 167,20 | 163,05 | 164,20 | -0,06% | 36,00 |
| 29.07.2025 | 165,75 | 166,93 | 162,83 | 164,30 | -0,47% | 9,00 |
| 28.07.2025 | 162,58 | 165,18 | 161,83 | 165,08 | 2,25% | 71,00 |
| 25.07.2025 | 161,63 | 163,13 | 158,45 | 161,45 | 0,09% | 87,00 |
| 24.07.2025 | 163,50 | 163,60 | 159,77 | 161,30 | -0,98% | 124,00 |
| 23.07.2025 | 157,15 | 163,10 | 156,00 | 162,90 | 3,92% | 91,00 |
| 22.07.2025 | 155,52 | 158,05 | 154,25 | 156,75 | 0,72% | 20,00 |
| 21.07.2025 | 159,25 | 159,40 | 151,80 | 155,63 | -2,15% | 16,00 |
| 18.07.2025 | 158,73 | 159,15 | 155,95 | 159,05 | 0,19% | 16,00 |
| 17.07.2025 | 154,88 | 158,75 | 154,33 | 158,75 | 2,73% | 7,00 |
| 16.07.2025 | 153,77 | 156,95 | 152,60 | 154,52 | 0,03% | 4,00 |
| 15.07.2025 | 158,20 | 159,35 | 154,43 | 154,48 | -2,05% | 3,00 |
| 14.07.2025 | 153,40 | 158,20 | 153,23 | 157,70 | 2,30% | 132,00 |
| 11.07.2025 | 157,80 | 158,45 | 153,65 | 154,15 | -2,45% | 70,00 |
| 10.07.2025 | 155,88 | 159,27 | 155,70 | 158,02 | 0,97% | - |
| 09.07.2025 | 156,50 | 158,13 | 156,10 | 156,50 | -0,06% | 25,00 |
| 08.07.2025 | 150,90 | 157,20 | 150,10 | 156,60 | 3,81% | 189,00 |
| 07.07.2025 | 153,02 | 155,30 | 150,77 | 150,85 | -1,11% | 205,00 |
| 04.07.2025 | 153,15 | 153,45 | 152,40 | 152,55 | -0,96% | 16,00 |
| 03.07.2025 | 152,98 | 156,33 | 152,73 | 154,02 | 0,83% | - |
| 02.07.2025 | 151,33 | 153,55 | 150,48 | 152,75 | 1,24% | - |
| 01.07.2025 | 146,48 | 153,27 | 145,58 | 150,88 | 2,71% | 3,00 |
| 30.06.2025 | 147,93 | 149,48 | 144,73 | 146,90 | -0,39% | 97,00 |
| 27.06.2025 | 148,52 | 148,70 | 146,05 | 147,48 | -0,34% | 10,00 |
| 26.06.2025 | 147,90 | 148,80 | 145,55 | 147,98 | 1,02% | - |
| 25.06.2025 | 151,83 | 152,68 | 144,27 | 146,48 | -3,49% | - |
| 24.06.2025 | 151,95 | 152,58 | 149,98 | 151,77 | 0,65% | - |
| 23.06.2025 | 149,05 | 152,88 | 148,90 | 150,80 | 1,12% | 68,00 |
| 20.06.2025 | 144,35 | 149,60 | 143,98 | 149,13 | 3,88% | 5,00 |
| 19.06.2025 | 144,77 | 144,93 | 143,52 | 143,55 | -1,14% | - |
| 18.06.2025 | 144,25 | 146,13 | 143,25 | 145,20 | 0,59% | - |
| 17.06.2025 | 145,73 | 145,98 | 142,43 | 144,35 | -1,40% | - |
| 16.06.2025 | 144,50 | 147,15 | 144,02 | 146,40 | 1,65% | - |
| 13.06.2025 | 145,45 | 146,88 | 143,43 | 144,02 | -1,42% | 371,00 |
| 12.06.2025 | 149,10 | 149,50 | 145,70 | 146,10 | -2,68% | - |
| 11.06.2025 | 149,93 | 151,85 | 149,35 | 150,13 | -0,17% | 19,00 |
| 10.06.2025 | 147,33 | 151,52 | 146,25 | 150,38 | 1,98% | 9,00 |
| 09.06.2025 | 147,65 | 149,83 | 146,70 | 147,45 | -0,64% | 13,00 |
| 06.06.2025 | 144,50 | 148,43 | 144,38 | 148,40 | 3,07% | - |
| 05.06.2025 | 145,05 | 145,88 | 143,77 | 143,98 | -1,00% | - |
| 04.06.2025 | 149,50 | 150,02 | 145,30 | 145,43 | -2,64% | 2,00 |
| 03.06.2025 | 146,08 | 149,40 | 144,60 | 149,38 | 2,17% | 42,00 |
| 02.06.2025 | 148,75 | 149,70 | 145,43 | 146,20 | -2,58% | 52,00 |
| 30.05.2025 | 150,30 | 151,65 | 148,88 | 150,08 | 0,02% | 1,00 |
| 29.05.2025 | 156,27 | 156,27 | 149,10 | 150,05 | -1,62% | - |
| 28.05.2025 | 154,75 | 155,50 | 152,20 | 152,52 | -1,31% | - |
| 27.05.2025 | 152,48 | 154,68 | 151,10 | 154,55 | 1,08% | 38,00 |
| 26.05.2025 | 151,80 | 153,05 | 151,35 | 152,90 | 1,24% | 1,00 |
| 23.05.2025 | 151,13 | 152,60 | 148,13 | 151,02 | -0,64% | 2,00 |
| 22.05.2025 | 150,95 | 153,13 | 150,13 | 152,00 | 0,75% | 7,00 |
| 21.05.2025 | 154,25 | 154,55 | 150,25 | 150,88 | -3,21% | 1,00 |
| 20.05.2025 | 154,13 | 156,68 | 153,20 | 155,88 | 0,56% | 93,00 |
| 19.05.2025 | 154,38 | 155,27 | 152,18 | 155,00 | -2,16% | 1,00 |
| 16.05.2025 | 156,85 | 158,43 | 156,60 | 158,43 | 0,75% | - |
| 15.05.2025 | 155,52 | 158,43 | 154,25 | 157,25 | 0,56% | 22,00 |