173,500€
-1,41%
Echtzeit-Aktienkurs Nexstar Media Group Inc.
Bid:
Ask:
Aktienkurse zur Nexstar Media Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 176,18 | 176,77 | 173,93 | 174,05 | -1,09% | 41,00 |
| 27.01.2026 | 179,58 | 179,85 | 175,25 | 175,98 | -1,73% | 5,00 |
| 26.01.2026 | 179,27 | 181,20 | 175,50 | 179,08 | -0,76% | 215,00 |
| 23.01.2026 | 187,02 | 188,00 | 180,18 | 180,45 | -3,14% | 3,00 |
| 22.01.2026 | 182,25 | 186,58 | 181,00 | 186,30 | 1,94% | 1,00 |
| 21.01.2026 | 181,08 | 184,85 | 178,65 | 182,75 | 1,42% | 26,00 |
| 20.01.2026 | 182,80 | 183,55 | 179,23 | 180,20 | -1,95% | 41,00 |
| 19.01.2026 | 183,75 | 184,02 | 182,73 | 183,77 | -1,74% | - |
| 16.01.2026 | 188,80 | 189,08 | 185,25 | 187,02 | -0,31% | - |
| 15.01.2026 | 182,98 | 189,05 | 181,70 | 187,60 | 3,82% | 29,00 |
| 14.01.2026 | 176,80 | 180,75 | 175,70 | 180,70 | 1,01% | - |
| 13.01.2026 | 180,58 | 181,20 | 176,40 | 178,90 | -1,02% | - |
| 12.01.2026 | 177,58 | 181,68 | 176,43 | 180,75 | 0,79% | - |
| 09.01.2026 | 177,50 | 180,30 | 177,40 | 179,33 | 0,27% | 7,00 |
| 08.01.2026 | 175,27 | 181,58 | 175,15 | 178,85 | 1,35% | 3,00 |
| 07.01.2026 | 176,40 | 178,35 | 173,13 | 176,48 | -0,51% | 15,00 |
| 06.01.2026 | 179,20 | 180,20 | 175,15 | 177,38 | -0,94% | - |
| 05.01.2026 | 179,13 | 180,65 | 177,08 | 179,05 | 0,41% | - |
| 02.01.2026 | 173,00 | 178,35 | 172,45 | 178,33 | 3,86% | 9,00 |
| 30.12.2025 | 171,70 | 172,90 | 170,40 | 171,70 | -0,49% | 3,00 |
| 29.12.2025 | 175,20 | 175,20 | 171,70 | 172,55 | -0,56% | 81,00 |
| 23.12.2025 | 169,90 | 174,38 | 169,45 | 173,52 | 1,86% | 156,00 |
| 22.12.2025 | 173,15 | 174,25 | 170,15 | 170,35 | -0,99% | 15,00 |
| 19.12.2025 | 174,73 | 175,50 | 171,73 | 172,05 | -1,92% | - |
| 18.12.2025 | 175,88 | 177,93 | 174,35 | 175,43 | -0,24% | - |
| 17.12.2025 | 173,05 | 176,08 | 172,85 | 175,85 | 1,94% | - |
| 16.12.2025 | 172,30 | 174,33 | 171,13 | 172,50 | -0,65% | 1,00 |
| 15.12.2025 | 174,08 | 175,08 | 173,02 | 173,63 | 0,16% | 20,00 |
| 12.12.2025 | 179,25 | 180,68 | 172,10 | 173,35 | -3,12% | - |
| 11.12.2025 | 173,60 | 180,15 | 173,20 | 178,93 | 1,91% | 29,00 |
| 10.12.2025 | 170,10 | 175,58 | 169,55 | 175,58 | 3,08% | - |
| 09.12.2025 | 168,30 | 170,45 | 167,15 | 170,33 | 1,35% | 1,00 |
| 08.12.2025 | 162,48 | 169,02 | 160,88 | 168,05 | 3,07% | 2,00 |
| 05.12.2025 | 163,08 | 164,30 | 160,98 | 163,05 | 0,14% | - |
| 04.12.2025 | 163,83 | 164,15 | 162,23 | 162,83 | -0,18% | - |
| 03.12.2025 | 161,63 | 165,43 | 159,98 | 163,13 | 0,22% | - |
| 02.12.2025 | 162,10 | 164,20 | 161,50 | 162,77 | 0,23% | 57,00 |
| 01.12.2025 | 164,43 | 165,43 | 161,90 | 162,40 | -2,02% | 5,00 |
| 28.11.2025 | 165,23 | 166,68 | 164,00 | 165,75 | 0,59% | - |
| 27.11.2025 | 164,75 | 165,95 | 164,65 | 164,77 | 0,14% | 8,00 |
| 26.11.2025 | 165,75 | 166,70 | 163,08 | 164,55 | -0,39% | 10,00 |
| 25.11.2025 | 161,83 | 165,73 | 160,18 | 165,20 | 1,90% | 2,00 |
| 24.11.2025 | 165,30 | 165,77 | 156,85 | 162,13 | -1,94% | 170,00 |
| 21.11.2025 | 161,23 | 167,48 | 159,75 | 165,33 | 2,61% | 1,00 |
| 20.11.2025 | 164,18 | 164,60 | 160,52 | 161,13 | -0,08% | - |
| 19.11.2025 | 160,93 | 162,40 | 158,83 | 161,25 | -1,23% | 1,00 |
| 18.11.2025 | 160,30 | 165,50 | 159,70 | 163,25 | 2,13% | - |
| 17.11.2025 | 157,75 | 164,90 | 156,45 | 159,85 | 2,06% | 1,00 |
| 14.11.2025 | 157,63 | 158,43 | 153,63 | 156,63 | -1,03% | 64,00 |
| 13.11.2025 | 162,90 | 162,95 | 158,02 | 158,25 | -2,51% | - |
| 12.11.2025 | 167,52 | 167,98 | 162,02 | 162,33 | -2,93% | - |
| 11.11.2025 | 164,27 | 167,58 | 162,43 | 167,23 | 1,80% | - |
| 10.11.2025 | 167,00 | 167,50 | 163,77 | 164,27 | 0,00% | - |
| 07.11.2025 | 164,55 | 165,90 | 159,58 | 164,27 | 1,31% | 216,00 |
| 06.11.2025 | 170,23 | 170,75 | 157,30 | 162,15 | -5,59% | - |
| 05.11.2025 | 172,38 | 174,25 | 170,93 | 171,75 | -0,54% | 37,00 |
| 04.11.2025 | 167,20 | 172,83 | 166,55 | 172,68 | 2,48% | - |
| 03.11.2025 | 170,00 | 171,75 | 166,45 | 168,50 | -0,55% | 3,00 |
| 31.10.2025 | 169,13 | 169,83 | 167,20 | 169,43 | 0,33% | 20,00 |
| 30.10.2025 | 162,23 | 170,08 | 161,98 | 168,88 | 4,42% | - |
| 29.10.2025 | 165,15 | 165,80 | 161,60 | 161,73 | -1,45% | 7,00 |
| 28.10.2025 | 163,43 | 165,68 | 162,75 | 164,10 | 0,15% | - |
| 27.10.2025 | 165,83 | 166,18 | 162,68 | 163,85 | 0,14% | - |
| 24.10.2025 | 165,55 | 166,55 | 163,02 | 163,63 | -0,70% | 41,00 |
| 23.10.2025 | 167,65 | 169,55 | 164,58 | 164,77 | -1,48% | 3,00 |
| 22.10.2025 | 169,95 | 170,77 | 166,43 | 167,25 | -1,75% | - |
| 21.10.2025 | 167,02 | 170,38 | 166,33 | 170,23 | 2,08% | 2,00 |
| 20.10.2025 | 163,75 | 167,27 | 163,52 | 166,75 | 2,08% | 10,00 |
| 17.10.2025 | 160,40 | 163,93 | 159,15 | 163,35 | 0,68% | - |
| 16.10.2025 | 166,73 | 167,68 | 161,73 | 162,25 | -2,74% | 25,00 |
| 15.10.2025 | 171,15 | 172,23 | 164,88 | 166,83 | -2,30% | 47,00 |
| 14.10.2025 | 166,35 | 170,80 | 165,50 | 170,75 | 1,49% | - |
| 13.10.2025 | 168,65 | 170,33 | 167,20 | 168,25 | 1,54% | - |
| 10.10.2025 | 172,45 | 174,20 | 165,13 | 165,70 | -5,03% | - |
| 09.10.2025 | 174,68 | 175,90 | 172,73 | 174,48 | 0,40% | 7,00 |
| 08.10.2025 | 175,83 | 176,15 | 172,00 | 173,77 | -0,94% | - |
| 07.10.2025 | 172,52 | 177,15 | 172,45 | 175,43 | 1,78% | 2,00 |
| 06.10.2025 | 172,27 | 175,50 | 169,65 | 172,35 | 0,79% | - |
| 03.10.2025 | 169,93 | 173,35 | 169,18 | 171,00 | 1,08% | - |
| 02.10.2025 | 167,50 | 170,23 | 166,83 | 169,18 | 1,18% | 11,00 |
| 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 |