152,725€
-0,08%
Echtzeit-Aktienkurs Nexstar Media Group
Bid:
Ask:
Aktienkurse zur Nexstar Media Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 152,80 | 154,65 | 150,77 | 152,52 | -0,21% | 2,00 |
| 02.09.2026 | 153,23 | 157,45 | 151,30 | 152,85 | -0,62% | - |
| 01.09.2026 | 157,23 | 158,30 | 153,25 | 153,80 | -2,07% | 9,00 |
| 31.08.2026 | 158,00 | 159,15 | 154,95 | 157,05 | -0,25% | 6,00 |
| 28.08.2026 | 153,95 | 158,73 | 153,83 | 157,45 | 1,94% | 17,00 |
| 27.08.2026 | 159,90 | 161,20 | 153,98 | 154,45 | -3,83% | 1,00 |
| 26.08.2026 | 162,18 | 162,52 | 160,25 | 160,60 | -0,46% | - |
| 25.08.2026 | 160,58 | 162,23 | 156,25 | 161,35 | 0,94% | - |
| 24.08.2026 | 158,27 | 162,35 | 157,90 | 159,85 | 0,87% | 57,00 |
| 21.08.2026 | 160,48 | 161,50 | 157,90 | 158,48 | -0,63% | - |
| 20.08.2026 | 161,00 | 161,83 | 157,85 | 159,48 | -1,04% | - |
| 19.08.2026 | 156,88 | 162,30 | 156,75 | 161,15 | 2,14% | - |
| 18.08.2026 | 158,27 | 162,40 | 157,25 | 157,77 | -1,58% | 64,00 |
| 17.08.2026 | 164,38 | 165,25 | 156,50 | 160,30 | -1,58% | 1,00 |
| 14.08.2026 | 161,83 | 164,63 | 160,18 | 162,88 | -0,44% | 4,00 |
| 13.08.2026 | 160,83 | 164,05 | 159,43 | 163,60 | 1,95% | - |
| 12.08.2026 | 160,38 | 161,48 | 157,77 | 160,48 | 0,45% | - |
| 11.08.2026 | 166,43 | 166,98 | 155,85 | 159,75 | -4,10% | 11,00 |
| 10.08.2026 | 168,30 | 168,48 | 165,13 | 166,58 | -0,24% | 1,00 |
| 07.08.2026 | 163,35 | 171,08 | 162,95 | 166,98 | 1,40% | 11,00 |
| 06.08.2026 | 164,38 | 172,02 | 157,68 | 164,68 | -0,20% | 80,00 |
| 05.08.2026 | 170,65 | 170,75 | 163,80 | 165,00 | -2,22% | - |
| 04.08.2026 | 168,33 | 169,68 | 165,35 | 168,75 | 0,96% | 1,00 |
| 03.08.2026 | 166,63 | 169,08 | 165,18 | 167,15 | 1,20% | 23,00 |
| 31.07.2026 | 169,35 | 169,73 | 164,15 | 165,18 | -1,09% | - |
| 30.07.2026 | 172,80 | 173,58 | 163,18 | 167,00 | -2,68% | - |
| 29.07.2026 | 169,20 | 174,05 | 167,77 | 171,60 | 1,02% | 3,00 |
| 28.07.2026 | 161,70 | 172,23 | 161,40 | 169,88 | 3,30% | 60,00 |
| 27.07.2026 | 163,13 | 165,18 | 161,02 | 164,45 | 1,86% | - |
| 24.07.2026 | 158,70 | 162,77 | 158,38 | 161,45 | 1,72% | - |
| 23.07.2026 | 158,73 | 159,40 | 154,58 | 158,73 | -0,47% | 52,00 |
| 22.07.2026 | 160,08 | 161,70 | 156,80 | 159,48 | -0,81% | 88,00 |
| 21.07.2026 | 163,38 | 163,98 | 159,77 | 160,77 | 0,33% | 60,00 |
| 20.07.2026 | 160,75 | 162,52 | 158,93 | 160,25 | 0,14% | 4,00 |
| 17.07.2026 | 159,45 | 163,60 | 158,05 | 160,02 | -1,14% | 34,00 |
| 16.07.2026 | 159,63 | 164,65 | 158,02 | 161,88 | 1,25% | 21,00 |
| 15.07.2026 | 154,77 | 167,38 | 152,93 | 159,88 | 3,92% | 240,00 |
| 14.07.2026 | 154,65 | 157,10 | 151,10 | 153,85 | -0,63% | 136,00 |
| 13.07.2026 | 150,68 | 156,65 | 150,33 | 154,83 | 1,67% | - |
| 10.07.2026 | 153,90 | 156,35 | 152,10 | 152,27 | -1,87% | 106,00 |
| 09.07.2026 | 155,02 | 156,73 | 151,68 | 155,18 | 0,88% | 1,00 |
| 08.07.2026 | 156,93 | 158,20 | 152,75 | 153,83 | -2,67% | 11,00 |
| 07.07.2026 | 158,48 | 163,70 | 157,73 | 158,05 | -2,20% | 31,00 |
| 06.07.2026 | 159,85 | 162,20 | 156,30 | 161,60 | 1,30% | 136,00 |
| 03.07.2026 | 159,73 | 160,45 | 159,50 | 159,52 | 1,45% | - |
| 02.07.2026 | 159,13 | 159,65 | 155,23 | 157,25 | -2,39% | 14,00 |
| 01.07.2026 | 156,20 | 164,38 | 155,35 | 161,10 | 3,01% | 12,00 |
| 30.06.2026 | 150,50 | 158,00 | 149,23 | 156,40 | 5,39% | 43,00 |
| 29.06.2026 | 145,77 | 148,77 | 140,55 | 148,40 | 5,19% | 90,00 |
| 26.06.2026 | 134,13 | 142,93 | 133,13 | 141,08 | 1,42% | 27,00 |
| 25.06.2026 | 150,68 | 151,38 | 137,75 | 139,10 | -5,74% | 89,00 |
| 24.06.2026 | 147,73 | 149,77 | 143,77 | 147,58 | 1,29% | 1,00 |
| 23.06.2026 | 140,98 | 147,15 | 138,00 | 145,70 | 2,50% | 9,00 |
| 22.06.2026 | 143,02 | 144,25 | 138,83 | 142,15 | -0,12% | 101,00 |
| 19.06.2026 | 142,65 | 143,20 | 142,33 | 142,33 | -1,62% | - |
| 18.06.2026 | 145,60 | 147,50 | 142,85 | 144,68 | 0,38% | 1,00 |
| 17.06.2026 | 149,13 | 150,35 | 143,80 | 144,13 | -2,50% | 10,00 |
| 16.06.2026 | 148,50 | 150,00 | 146,05 | 147,83 | -0,20% | 59,00 |
| 15.06.2026 | 153,18 | 154,45 | 147,02 | 148,13 | -1,76% | 23,00 |
| 12.06.2026 | 150,68 | 151,75 | 149,80 | 150,77 | 0,18% | - |
| 11.06.2026 | 151,30 | 152,73 | 148,85 | 150,50 | -1,38% | 4,00 |
| 10.06.2026 | 154,70 | 156,60 | 151,40 | 152,60 | -1,91% | 1,00 |
| 09.06.2026 | 154,80 | 157,95 | 153,45 | 155,58 | 1,02% | - |
| 08.06.2026 | 157,95 | 160,20 | 153,35 | 154,00 | -1,41% | 4,00 |
| 05.06.2026 | 154,50 | 158,25 | 153,55 | 156,20 | 0,92% | 1,00 |
| 04.06.2026 | 155,52 | 160,40 | 153,52 | 154,77 | 0,03% | 16,00 |
| 03.06.2026 | 155,83 | 157,35 | 152,63 | 154,73 | -0,42% | 2,00 |
| 02.06.2026 | 157,95 | 158,45 | 153,38 | 155,38 | -2,02% | 105,00 |
| 01.06.2026 | 154,05 | 159,85 | 152,93 | 158,58 | 4,12% | 16,00 |
| 29.05.2026 | 159,75 | 160,18 | 150,73 | 152,30 | -4,20% | 20,00 |
| 28.05.2026 | 158,93 | 161,08 | 157,38 | 158,98 | -1,38% | - |
| 27.05.2026 | 161,65 | 163,02 | 160,15 | 161,20 | 0,50% | - |
| 26.05.2026 | 162,52 | 163,85 | 159,02 | 160,40 | -1,70% | 11,00 |
| 25.05.2026 | 164,40 | 164,58 | 162,25 | 163,18 | 0,34% | 63,00 |
| 22.05.2026 | 163,65 | 165,33 | 162,43 | 162,63 | -0,09% | - |
| 21.05.2026 | 162,90 | 165,05 | 160,58 | 162,77 | 0,29% | - |
| 20.05.2026 | 162,83 | 164,73 | 161,75 | 162,30 | -0,02% | - |
| 19.05.2026 | 168,00 | 170,25 | 162,08 | 162,33 | -4,79% | 31,00 |
| 18.05.2026 | 166,98 | 173,25 | 166,58 | 170,50 | 1,64% | - |
| 15.05.2026 | 165,45 | 172,15 | 165,27 | 167,75 | -1,57% | 1,00 |
| 14.05.2026 | 168,15 | 175,63 | 167,43 | 170,43 | 2,13% | - |
| 13.05.2026 | 168,80 | 170,93 | 165,33 | 166,88 | -0,79% | - |
| 12.05.2026 | 171,60 | 174,95 | 167,77 | 168,20 | -2,76% | - |
| 11.05.2026 | 172,43 | 178,18 | 170,75 | 172,98 | 0,49% | 50,00 |
| 08.05.2026 | 166,40 | 173,38 | 163,08 | 172,13 | 0,12% | - |
| 07.05.2026 | 169,60 | 176,50 | 168,65 | 171,93 | 3,48% | 3,00 |
| 06.05.2026 | 171,15 | 171,93 | 165,63 | 166,15 | -2,68% | 196,00 |
| 05.05.2026 | 171,05 | 172,35 | 168,88 | 170,73 | -0,20% | 11,00 |
| 04.05.2026 | 172,63 | 174,02 | 167,33 | 171,08 | -3,02% | 1,00 |
| 30.04.2026 | 173,38 | 176,88 | 171,35 | 176,40 | 1,36% | 4,00 |
| 29.04.2026 | 175,35 | 175,48 | 172,20 | 174,02 | -0,34% | 4,00 |
| 28.04.2026 | 174,45 | 177,25 | 172,50 | 174,63 | -0,19% | 5,00 |
| 27.04.2026 | 173,95 | 176,65 | 172,83 | 174,95 | 0,32% | - |
| 24.04.2026 | 176,48 | 177,63 | 171,45 | 174,40 | 0,16% | 81,00 |
| 23.04.2026 | 178,98 | 181,95 | 173,10 | 174,13 | -2,90% | 9,00 |
| 22.04.2026 | 176,48 | 179,33 | 175,63 | 179,33 | 1,93% | - |
| 21.04.2026 | 174,90 | 178,95 | 174,90 | 175,93 | 0,74% | - |
| 20.04.2026 | 169,68 | 175,83 | 167,68 | 174,63 | 1,85% | 94,00 |
| 17.04.2026 | 167,45 | 173,43 | 167,33 | 171,45 | 2,37% | - |
| 16.04.2026 | 165,77 | 168,73 | 161,85 | 167,48 | 0,03% | - |