156,000€
0,43%
Echtzeit-Aktienkurs Nexstar Media Group
Bid:
Ask:
Aktienkurse zur Nexstar Media Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 156,33 | 156,68 | 153,85 | 156,10 | 0,50% | - |
| 13.03.2025 | 154,85 | 158,65 | 154,30 | 155,33 | 0,00% | - |
| 12.03.2025 | 155,83 | 158,70 | 152,55 | 155,33 | 0,36% | 107,00 |
| 11.03.2025 | 163,13 | 163,45 | 154,68 | 154,77 | -5,38% | 20,00 |
| 10.03.2025 | 163,25 | 167,15 | 160,80 | 163,58 | -0,27% | 484,00 |
| 07.03.2025 | 159,83 | 164,63 | 157,98 | 164,02 | 2,55% | 39,00 |
| 06.03.2025 | 156,83 | 160,18 | 153,88 | 159,95 | 1,73% | 5,00 |
| 05.03.2025 | 160,98 | 161,30 | 154,33 | 157,23 | -1,87% | 11,00 |
| 04.03.2025 | 165,60 | 165,70 | 159,13 | 160,23 | -2,95% | 341,00 |
| 03.03.2025 | 163,23 | 165,13 | 160,85 | 165,10 | 1,23% | 306,00 |
| 28.02.2025 | 156,35 | 165,18 | 155,55 | 163,10 | 4,35% | 143,00 |
| 27.02.2025 | 140,33 | 162,43 | 140,27 | 156,30 | 12,04% | 50,00 |
| 26.02.2025 | 143,10 | 145,05 | 139,40 | 139,50 | -1,67% | 16,00 |
| 25.02.2025 | 143,75 | 145,30 | 141,10 | 141,88 | -1,46% | 2,00 |
| 24.02.2025 | 143,02 | 145,93 | 141,10 | 143,98 | 0,66% | 11,00 |
| 21.02.2025 | 147,40 | 150,40 | 142,38 | 143,02 | -2,87% | 64,00 |
| 20.02.2025 | 147,35 | 148,15 | 145,20 | 147,25 | -0,52% | - |
| 19.02.2025 | 147,83 | 149,15 | 146,68 | 148,02 | 0,05% | 6,00 |
| 18.02.2025 | 147,35 | 148,35 | 145,00 | 147,95 | 0,94% | 26,00 |
| 17.02.2025 | 146,73 | 147,70 | 145,60 | 146,58 | 0,36% | 14,00 |
| 14.02.2025 | 145,58 | 147,10 | 143,45 | 146,05 | 1,11% | 3,00 |
| 13.02.2025 | 144,10 | 145,00 | 143,35 | 144,45 | 0,17% | 50,00 |
| 12.02.2025 | 145,98 | 146,77 | 143,93 | 144,20 | -2,37% | 71,00 |
| 11.02.2025 | 146,43 | 148,20 | 145,95 | 147,70 | 0,51% | 16,00 |
| 10.02.2025 | 147,52 | 149,40 | 145,25 | 146,95 | 0,24% | 212,00 |
| 07.02.2025 | 146,10 | 147,93 | 145,40 | 146,60 | 0,41% | 212,00 |
| 06.02.2025 | 148,38 | 149,98 | 145,68 | 146,00 | -1,22% | 25,00 |
| 05.02.2025 | 147,10 | 148,83 | 146,20 | 147,80 | -0,34% | 65,00 |
| 04.02.2025 | 147,73 | 149,43 | 146,73 | 148,30 | 0,17% | 18,00 |
| 03.02.2025 | 147,58 | 149,75 | 145,50 | 148,05 | 0,24% | 71,00 |
| 31.01.2025 | 152,00 | 152,95 | 146,73 | 147,70 | -2,02% | 141,00 |
| 30.01.2025 | 151,30 | 152,00 | 149,70 | 150,75 | 0,03% | 22,00 |
| 29.01.2025 | 151,15 | 153,10 | 149,18 | 150,70 | 0,02% | 6,00 |
| 28.01.2025 | 151,00 | 152,50 | 149,70 | 150,68 | 0,42% | - |
| 27.01.2025 | 147,70 | 152,48 | 142,85 | 150,05 | -0,23% | 247,00 |
| 24.01.2025 | 149,27 | 151,43 | 148,60 | 150,40 | 0,28% | - |
| 23.01.2025 | 148,25 | 151,15 | 147,70 | 149,98 | 0,87% | 77,00 |
| 22.01.2025 | 148,48 | 150,10 | 145,45 | 148,68 | 0,85% | 113,00 |
| 21.01.2025 | 147,38 | 148,55 | 146,50 | 147,43 | 0,10% | 4,00 |
| 20.01.2025 | 148,20 | 149,35 | 146,65 | 147,27 | -1,02% | 81,00 |
| 17.01.2025 | 147,73 | 150,63 | 146,55 | 148,80 | 1,10% | 56,00 |
| 16.01.2025 | 150,25 | 150,95 | 147,13 | 147,18 | -1,77% | 43,00 |
| 15.01.2025 | 147,85 | 152,43 | 147,38 | 149,83 | 1,59% | 7,00 |
| 14.01.2025 | 148,23 | 149,60 | 146,83 | 147,48 | -0,37% | 101,00 |
| 13.01.2025 | 146,43 | 148,30 | 144,65 | 148,02 | 0,89% | 83,00 |
| 10.01.2025 | 152,30 | 153,00 | 144,55 | 146,73 | -3,85% | 103,00 |
| 09.01.2025 | 152,55 | 153,65 | 152,13 | 152,60 | 0,00% | 2,00 |
| 08.01.2025 | 156,20 | 157,05 | 152,60 | 152,60 | -2,05% | 74,00 |
| 07.01.2025 | 156,50 | 159,20 | 154,58 | 155,80 | -0,86% | 6,00 |
| 06.01.2025 | 156,18 | 159,15 | 155,38 | 157,15 | 0,74% | 4,00 |
| 03.01.2025 | 155,58 | 156,18 | 153,40 | 156,00 | 0,53% | 20,00 |
| 02.01.2025 | 153,02 | 156,05 | 152,63 | 155,18 | 0,76% | 56,00 |
| 30.12.2024 | 152,25 | 156,00 | 152,25 | 154,00 | 0,85% | 338,00 |
| 27.12.2024 | 153,48 | 154,35 | 151,40 | 152,70 | 0,43% | 145,00 |
| 23.12.2024 | 153,10 | 154,15 | 150,18 | 152,05 | 0,13% | 155,00 |
| 20.12.2024 | 150,83 | 154,38 | 149,43 | 151,85 | 0,25% | 9,00 |
| 19.12.2024 | 153,10 | 154,75 | 151,02 | 151,48 | -1,24% | 306,00 |
| 18.12.2024 | 154,00 | 157,35 | 152,43 | 153,38 | -0,49% | 73,00 |
| 17.12.2024 | 155,40 | 156,75 | 153,15 | 154,13 | -0,98% | 88,00 |
| 16.12.2024 | 156,65 | 158,08 | 154,55 | 155,65 | -0,81% | 93,00 |
| 13.12.2024 | 158,35 | 159,65 | 154,65 | 156,93 | -0,54% | 50,00 |
| 12.12.2024 | 155,45 | 158,95 | 154,95 | 157,77 | 1,15% | 124,00 |
| 11.12.2024 | 160,98 | 162,33 | 155,98 | 155,98 | -3,05% | 21,00 |
| 10.12.2024 | 158,43 | 161,50 | 156,50 | 160,88 | 1,26% | 114,00 |
| 09.12.2024 | 162,50 | 163,43 | 158,88 | 158,88 | -1,59% | 54,00 |
| 06.12.2024 | 161,85 | 162,08 | 160,08 | 161,45 | -0,17% | - |
| 05.12.2024 | 164,18 | 165,35 | 161,60 | 161,73 | -1,69% | 141,00 |
| 04.12.2024 | 162,43 | 164,85 | 160,00 | 164,50 | 1,39% | 93,00 |
| 03.12.2024 | 165,18 | 165,23 | 161,50 | 162,25 | -1,64% | 35,00 |
| 02.12.2024 | 162,10 | 165,23 | 160,95 | 164,95 | 2,03% | 18,00 |
| 29.11.2024 | 162,52 | 164,43 | 161,20 | 161,68 | -0,84% | 40,00 |
| 28.11.2024 | 162,65 | 164,05 | 162,45 | 163,05 | 0,60% | 9,00 |
| 27.11.2024 | 162,35 | 164,23 | 160,40 | 162,08 | -0,29% | 292,00 |
| 26.11.2024 | 163,05 | 163,40 | 160,58 | 162,55 | -0,06% | 1,00 |
| 25.11.2024 | 162,75 | 164,55 | 161,95 | 162,65 | -0,21% | 17,00 |
| 22.11.2024 | 161,40 | 164,83 | 161,08 | 163,00 | 0,93% | 52,00 |
| 21.11.2024 | 157,65 | 161,50 | 156,43 | 161,50 | 2,09% | - |
| 20.11.2024 | 154,90 | 158,43 | 154,25 | 158,20 | 2,54% | 13,00 |
| 19.11.2024 | 153,43 | 154,83 | 150,50 | 154,27 | 0,77% | 201,00 |
| 18.11.2024 | 154,68 | 154,73 | 151,00 | 153,10 | -0,49% | 79,00 |
| 15.11.2024 | 154,80 | 158,20 | 152,65 | 153,85 | -2,55% | 200,00 |
| 14.11.2024 | 157,08 | 159,20 | 156,08 | 157,88 | 0,45% | 28,00 |
| 13.11.2024 | 158,00 | 159,50 | 156,08 | 157,18 | -0,66% | 10,00 |
| 12.11.2024 | 160,80 | 162,15 | 157,55 | 158,23 | -1,31% | 52,00 |
| 11.11.2024 | 155,33 | 161,77 | 154,60 | 160,33 | 3,62% | 175,00 |
| 08.11.2024 | 175,00 | 176,00 | 152,90 | 154,73 | -11,31% | 141,00 |
| 07.11.2024 | 171,08 | 177,30 | 169,50 | 174,45 | 2,47% | 57,00 |
| 06.11.2024 | 163,70 | 172,05 | 162,50 | 170,25 | 7,58% | 31,00 |
| 05.11.2024 | 161,00 | 161,05 | 157,43 | 158,25 | -0,74% | 16,00 |
| 04.11.2024 | 163,10 | 164,08 | 159,27 | 159,43 | -2,42% | 12,00 |
| 01.11.2024 | 162,10 | 164,65 | 161,60 | 163,38 | 0,86% | 11,00 |
| 31.10.2024 | 163,20 | 167,10 | 161,68 | 161,98 | -1,40% | 27,00 |
| 30.10.2024 | 163,38 | 168,25 | 162,70 | 164,27 | 0,64% | 293,00 |
| 29.10.2024 | 161,13 | 164,40 | 160,10 | 163,23 | 1,59% | 23,00 |
| 28.10.2024 | 159,38 | 161,63 | 158,68 | 160,68 | 1,45% | 35,00 |
| 25.10.2024 | 156,80 | 160,77 | 156,70 | 158,38 | 1,13% | - |
| 24.10.2024 | 157,50 | 158,70 | 155,85 | 156,60 | 0,00% | 44,00 |
| 23.10.2024 | 157,43 | 159,80 | 155,10 | 156,60 | -0,76% | 240,00 |
| 22.10.2024 | 157,60 | 160,45 | 156,83 | 157,80 | -0,24% | 40,00 |
| 21.10.2024 | 159,33 | 160,35 | 157,18 | 158,18 | -1,02% | 32,00 |