152,800€
1,28%
Echtzeit-Aktienkurs Nexstar Media Group Inc.
Bid:
Ask:
Aktienkurse zur Nexstar Media Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 156,27 | 156,80 | 154,02 | 156,38 | 0,22% | - |
| 13.05.2025 | 152,00 | 157,40 | 151,65 | 156,02 | 2,01% | 29,00 |
| 12.05.2025 | 149,98 | 156,58 | 149,77 | 152,95 | 4,42% | 27,00 |
| 09.05.2025 | 146,68 | 147,95 | 144,50 | 146,48 | 0,07% | 92,00 |
| 08.05.2025 | 139,35 | 151,77 | 139,30 | 146,38 | 6,24% | 239,00 |
| 07.05.2025 | 136,68 | 139,40 | 136,00 | 137,77 | 1,34% | 23,00 |
| 06.05.2025 | 136,30 | 136,52 | 134,25 | 135,95 | -0,86% | - |
| 05.05.2025 | 133,90 | 140,45 | 131,77 | 137,13 | 1,97% | 1,00 |
| 02.05.2025 | 127,83 | 134,52 | 126,08 | 134,48 | 1,74% | 97,00 |
| 30.04.2025 | 131,68 | 132,50 | 125,10 | 132,18 | 0,21% | 8,00 |
| 29.04.2025 | 133,88 | 134,27 | 130,85 | 131,90 | -1,07% | - |
| 28.04.2025 | 132,98 | 135,63 | 132,60 | 133,33 | -0,43% | - |
| 25.04.2025 | 133,83 | 134,60 | 132,20 | 133,90 | 1,00% | 42,00 |
| 24.04.2025 | 131,90 | 133,52 | 130,27 | 132,58 | 0,00% | 1,00 |
| 23.04.2025 | 134,85 | 138,38 | 131,75 | 132,58 | 0,55% | 4,00 |
| 22.04.2025 | 126,68 | 131,95 | 126,63 | 131,85 | 1,70% | 2,00 |
| 17.04.2025 | 130,80 | 131,45 | 129,13 | 129,65 | 0,35% | 37,00 |
| 16.04.2025 | 130,83 | 135,05 | 127,93 | 129,20 | -4,38% | 16,00 |
| 15.04.2025 | 134,05 | 136,75 | 133,85 | 135,13 | 0,65% | 37,00 |
| 14.04.2025 | 135,63 | 137,95 | 133,52 | 134,25 | 0,32% | 81,00 |
| 11.04.2025 | 137,27 | 138,10 | 130,88 | 133,83 | -2,10% | - |
| 10.04.2025 | 144,40 | 144,73 | 132,05 | 136,70 | -6,06% | 75,00 |
| 09.04.2025 | 130,33 | 147,23 | 129,90 | 145,52 | 7,94% | 74,00 |
| 08.04.2025 | 138,93 | 143,13 | 132,95 | 134,83 | -2,34% | 8,00 |
| 07.04.2025 | 133,02 | 144,63 | 130,88 | 138,05 | -1,59% | 1.285,00 |
| 04.04.2025 | 150,30 | 151,58 | 139,58 | 140,27 | -7,49% | 236,00 |
| 03.04.2025 | 160,23 | 161,18 | 151,48 | 151,63 | -9,55% | 91,00 |
| 02.04.2025 | 165,25 | 167,63 | 162,77 | 167,63 | 1,18% | 8,00 |
| 01.04.2025 | 164,98 | 167,85 | 163,60 | 165,68 | -0,06% | 3,00 |
| 31.03.2025 | 161,80 | 166,18 | 161,00 | 165,77 | 1,72% | 134,00 |
| 28.03.2025 | 165,83 | 168,52 | 161,33 | 162,98 | -2,09% | - |
| 27.03.2025 | 169,70 | 170,10 | 165,77 | 166,45 | -2,07% | - |
| 26.03.2025 | 167,50 | 170,08 | 167,00 | 169,98 | 1,34% | 14,00 |
| 25.03.2025 | 164,50 | 167,93 | 163,40 | 167,73 | 2,02% | 23,00 |
| 24.03.2025 | 163,58 | 165,95 | 162,43 | 164,40 | 0,97% | 65,00 |
| 21.03.2025 | 163,88 | 165,73 | 161,60 | 162,83 | -0,43% | 20,00 |
| 20.03.2025 | 165,43 | 166,10 | 163,33 | 163,52 | -0,62% | 154,00 |
| 19.03.2025 | 159,98 | 164,60 | 159,83 | 164,55 | 3,23% | - |
| 18.03.2025 | 159,35 | 159,88 | 157,13 | 159,40 | 0,03% | 57,00 |
| 17.03.2025 | 155,38 | 159,63 | 154,65 | 159,35 | 2,08% | 197,00 |
| 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 |