134,000€
1,07%
Echtzeit-Aktienkurs Nexstar Media Group
Bid:
Ask:
Aktienkurse zur Nexstar Media Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |