151,900€
0,28%
Echtzeit-Aktienkurs Nexstar Media Group Inc.
Bid:
Ask:
Aktienkurse zur Nexstar Media Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.10.2024 | 159,25 | 160,13 | 157,80 | 159,80 | 0,42% | 43,00 |
| 17.10.2024 | 158,43 | 160,88 | 157,50 | 159,13 | 0,46% | 87,00 |
| 16.10.2024 | 154,13 | 159,52 | 152,95 | 158,40 | 2,99% | 139,00 |
| 15.10.2024 | 154,63 | 155,90 | 153,30 | 153,80 | -0,44% | 83,00 |
| 14.10.2024 | 155,43 | 156,90 | 152,52 | 154,48 | -0,45% | 208,00 |
| 11.10.2024 | 152,15 | 156,20 | 151,05 | 155,18 | 1,99% | 578,00 |
| 10.10.2024 | 151,38 | 152,55 | 150,40 | 152,15 | 0,28% | 158,00 |
| 09.10.2024 | 148,25 | 152,38 | 147,95 | 151,73 | 2,12% | 127,00 |
| 08.10.2024 | 148,75 | 150,45 | 147,40 | 148,58 | -0,29% | 20,00 |
| 07.10.2024 | 149,50 | 152,50 | 147,85 | 149,00 | -0,45% | 372,00 |
| 04.10.2024 | 148,00 | 152,35 | 147,98 | 149,68 | 1,58% | 135,00 |
| 03.10.2024 | 148,45 | 148,65 | 146,50 | 147,35 | -0,59% | 115,00 |
| 02.10.2024 | 148,73 | 151,60 | 147,75 | 148,23 | -0,50% | 357,00 |
| 01.10.2024 | 148,50 | 150,25 | 147,40 | 148,98 | 0,22% | 131,00 |
| 30.09.2024 | 148,65 | 151,00 | 148,30 | 148,65 | -0,37% | 638,00 |
| 27.09.2024 | 147,45 | 152,00 | 146,77 | 149,20 | 1,19% | 601,00 |
| 26.09.2024 | 147,48 | 149,50 | 146,77 | 147,45 | 0,80% | 331,00 |
| 25.09.2024 | 149,13 | 150,70 | 145,83 | 146,27 | -2,48% | 104,00 |
| 24.09.2024 | 149,33 | 151,05 | 147,85 | 150,00 | 0,62% | 65,00 |
| 23.09.2024 | 149,68 | 150,85 | 147,20 | 149,08 | -0,07% | 43,00 |
| 20.09.2024 | 149,88 | 150,93 | 148,02 | 149,18 | -0,72% | - |
| 19.09.2024 | 152,10 | 154,38 | 150,20 | 150,25 | -0,68% | 50,00 |
| 18.09.2024 | 152,08 | 154,73 | 151,13 | 151,27 | -0,46% | - |
| 17.09.2024 | 149,70 | 153,08 | 149,60 | 151,98 | 1,44% | 25,00 |
| 16.09.2024 | 150,30 | 151,45 | 148,68 | 149,83 | -0,58% | 1,00 |
| 13.09.2024 | 144,80 | 151,00 | 144,58 | 150,70 | 3,86% | - |
| 12.09.2024 | 146,50 | 147,75 | 143,00 | 145,10 | -0,67% | - |
| 11.09.2024 | 145,83 | 147,52 | 142,73 | 146,08 | -0,53% | - |
| 10.09.2024 | 146,88 | 148,23 | 144,98 | 146,85 | -0,36% | 9,00 |
| 09.09.2024 | 146,55 | 148,43 | 145,45 | 147,38 | 1,17% | 24,00 |
| 06.09.2024 | 145,73 | 148,55 | 144,38 | 145,68 | -0,61% | 3,00 |
| 05.09.2024 | 150,98 | 152,48 | 146,27 | 146,58 | -3,01% | - |
| 04.09.2024 | 149,40 | 153,20 | 149,15 | 151,13 | 0,23% | - |
| 03.09.2024 | 154,05 | 154,98 | 150,10 | 150,77 | -2,52% | 5,00 |
| 02.09.2024 | 154,40 | 155,80 | 153,63 | 154,68 | 0,05% | 59,00 |
| 30.08.2024 | 152,85 | 154,80 | 152,75 | 154,60 | 1,39% | - |
| 29.08.2024 | 151,27 | 154,75 | 151,20 | 152,48 | -0,05% | 40,00 |
| 28.08.2024 | 151,70 | 155,02 | 151,38 | 152,55 | 0,68% | 40,00 |
| 27.08.2024 | 153,00 | 153,93 | 151,40 | 151,52 | -0,87% | 34,00 |
| 26.08.2024 | 153,40 | 155,40 | 152,68 | 152,85 | -0,31% | 1,00 |
| 23.08.2024 | 151,38 | 154,27 | 151,30 | 153,33 | 1,66% | 15,00 |
| 22.08.2024 | 151,65 | 153,63 | 150,20 | 150,83 | -0,41% | - |
| 21.08.2024 | 150,10 | 151,88 | 148,63 | 151,45 | 0,97% | 8,00 |
| 20.08.2024 | 151,20 | 151,50 | 149,18 | 150,00 | -0,43% | 5,00 |
| 19.08.2024 | 148,38 | 151,13 | 147,95 | 150,65 | 1,21% | 129,00 |
| 16.08.2024 | 146,77 | 149,43 | 145,15 | 148,85 | 1,99% | - |
| 15.08.2024 | 144,88 | 148,02 | 144,27 | 145,95 | 1,25% | 98,00 |
| 14.08.2024 | 143,18 | 144,52 | 141,80 | 144,15 | 0,66% | 397,00 |
| 13.08.2024 | 141,50 | 145,13 | 141,30 | 143,20 | 1,49% | 6,00 |
| 12.08.2024 | 145,27 | 145,60 | 139,55 | 141,10 | -2,72% | 139,00 |
| 09.08.2024 | 148,23 | 149,40 | 144,43 | 145,05 | -3,32% | 39,00 |
| 08.08.2024 | 156,88 | 160,18 | 147,20 | 150,02 | -4,67% | 43,00 |
| 07.08.2024 | 159,10 | 160,50 | 156,52 | 157,38 | -0,10% | 154,00 |
| 06.08.2024 | 156,55 | 159,40 | 153,73 | 157,52 | 2,46% | 58,00 |
| 05.08.2024 | 152,83 | 163,48 | 151,58 | 153,75 | -5,24% | 49,00 |