168,967$
2,62%
Echtzeit-Aktienkurs Nexstar Media Group Inc.
Bid:
Ask:
Aktienkurse zur Nexstar Media Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 166,37 | 169,05 | 166,04 | 169,00 | 2,64% | 224.880,00 |
| 05.06.2025 | 165,67 | 167,03 | 164,45 | 164,65 | -0,65% | 318.870,00 |
| 04.06.2025 | 169,88 | 170,00 | 165,71 | 165,73 | -2,44% | 326.726,00 |
| 03.06.2025 | 167,42 | 170,03 | 165,38 | 169,88 | 1,54% | 283.578,00 |
| 02.06.2025 | 169,51 | 169,51 | 164,52 | 167,30 | -1,83% | 251.751,00 |
| 30.05.2025 | 170,40 | 170,82 | 167,54 | 170,42 | -0,08% | 333.983,00 |
| 29.05.2025 | 172,94 | 173,00 | 169,63 | 170,56 | -0,96% | 201.591,00 |
| 28.05.2025 | 174,90 | 176,09 | 171,86 | 172,21 | -1,72% | 265.268,00 |
| 27.05.2025 | 173,93 | 175,38 | 171,52 | 175,22 | 2,16% | 361.170,00 |
| 23.05.2025 | 168,90 | 172,42 | 168,83 | 171,51 | 0,03% | 311.671,00 |
| 22.05.2025 | 170,82 | 172,72 | 169,95 | 171,46 | 0,43% | 276.152,00 |
| 21.05.2025 | 173,70 | 174,41 | 170,36 | 170,73 | -2,85% | 321.795,00 |
| 20.05.2025 | 175,04 | 176,42 | 173,87 | 175,74 | 0,84% | 303.204,00 |
| 19.05.2025 | 173,75 | 174,60 | 173,02 | 174,27 | -1,28% | 280.420,00 |
| 16.05.2025 | 176,00 | 177,81 | 175,16 | 176,53 | 0,23% | 356.006,00 |
| 15.05.2025 | 174,32 | 177,04 | 174,32 | 176,12 | 0,88% | 441.435,00 |
| 14.05.2025 | 173,09 | 175,73 | 172,76 | 174,59 | 0,10% | 463.279,00 |
| 13.05.2025 | 170,68 | 175,95 | 169,77 | 174,42 | 2,81% | 423.371,00 |
| 12.05.2025 | 170,91 | 173,76 | 167,97 | 169,65 | 2,90% | 737.952,00 |
| 09.05.2025 | 164,05 | 166,57 | 161,60 | 164,87 | 0,34% | 549.552,00 |
| 08.05.2025 | 160,00 | 171,45 | 160,00 | 164,31 | 5,40% | 911.137,00 |
| 07.05.2025 | 155,21 | 158,44 | 154,64 | 155,89 | 0,89% | 1.001.853,00 |
| 06.05.2025 | 152,53 | 154,85 | 152,22 | 154,52 | -0,55% | 448.551,00 |
| 05.05.2025 | 149,59 | 158,75 | 149,59 | 155,37 | 1,78% | 977.766,00 |
| 02.05.2025 | 146,15 | 152,79 | 146,06 | 152,66 | 5,52% | 779.005,00 |
| 01.05.2025 | 149,35 | 150,49 | 144,52 | 144,68 | -3,33% | 477.977,00 |
| 30.04.2025 | 147,66 | 150,20 | 141,66 | 149,66 | -0,36% | 906.259,00 |
| 29.04.2025 | 151,24 | 151,54 | 149,10 | 150,20 | -1,42% | 440.518,00 |
| 28.04.2025 | 152,20 | 153,85 | 151,36 | 152,37 | 0,16% | 430.225,00 |
| 25.04.2025 | 150,94 | 153,05 | 149,90 | 152,12 | 0,77% | 220.821,00 |
| 24.04.2025 | 149,22 | 151,83 | 149,00 | 150,96 | 0,66% | 259.928,00 |
| 23.04.2025 | 153,64 | 157,35 | 149,36 | 149,97 | -0,31% | 367.456,00 |
| 22.04.2025 | 148,36 | 150,77 | 147,25 | 150,44 | 2,75% | 497.445,00 |
| 21.04.2025 | 146,60 | 147,63 | 144,41 | 146,42 | -0,73% | 439.348,00 |
| 17.04.2025 | 147,34 | 149,12 | 146,70 | 147,50 | 0,21% | 279.693,00 |
| 16.04.2025 | 154,20 | 154,39 | 145,90 | 147,19 | -3,42% | 386.376,00 |
| 15.04.2025 | 152,50 | 154,58 | 152,02 | 152,40 | -0,09% | 245.998,00 |
| 14.04.2025 | 154,10 | 156,22 | 151,87 | 152,54 | 0,36% | 362.195,00 |
| 11.04.2025 | 153,00 | 154,83 | 148,10 | 151,99 | -0,65% | 707.789,00 |
| 10.04.2025 | 157,60 | 157,60 | 148,03 | 152,98 | -4,03% | 842.447,00 |
| 09.04.2025 | 145,80 | 161,29 | 143,32 | 159,41 | 8,00% | 834.533,00 |
| 08.04.2025 | 156,56 | 157,02 | 145,79 | 147,60 | -2,10% | 635.075,00 |
| 07.04.2025 | 149,90 | 159,27 | 147,02 | 150,77 | -1,73% | 645.538,00 |
| 04.04.2025 | 161,44 | 161,97 | 152,83 | 153,42 | -8,15% | 930.637,00 |
| 03.04.2025 | 176,06 | 177,86 | 166,84 | 167,02 | -8,16% | 784.485,00 |
| 02.04.2025 | 176,13 | 181,96 | 175,60 | 181,86 | 1,73% | 319.986,00 |
| 01.04.2025 | 178,78 | 181,21 | 176,59 | 178,76 | -0,26% | 532.014,00 |
| 31.03.2025 | 176,47 | 179,90 | 175,65 | 179,22 | 1,57% | 374.000,00 |
| 28.03.2025 | 178,51 | 182,00 | 174,58 | 176,45 | -1,69% | 410.199,00 |
| 27.03.2025 | 181,65 | 183,21 | 179,00 | 179,49 | -1,78% | 335.925,00 |
| 26.03.2025 | 181,20 | 183,57 | 180,49 | 182,75 | 0,97% | 489.407,00 |
| 25.03.2025 | 177,91 | 181,20 | 177,55 | 181,00 | 2,03% | 484.487,00 |
| 24.03.2025 | 178,42 | 178,98 | 175,57 | 177,40 | 0,23% | 635.264,00 |
| 21.03.2025 | 177,98 | 179,47 | 174,55 | 176,99 | -0,22% | 2.599.637,00 |
| 20.03.2025 | 177,03 | 179,78 | 176,97 | 177,38 | -1,06% | 445.081,00 |
| 19.03.2025 | 174,29 | 179,53 | 174,29 | 179,28 | 2,73% | 431.272,00 |
| 18.03.2025 | 174,49 | 175,00 | 171,85 | 174,52 | 0,29% | 475.868,00 |
| 17.03.2025 | 171,20 | 174,37 | 170,51 | 174,01 | 2,43% | 726.274,00 |
| 14.03.2025 | 168,98 | 170,39 | 167,24 | 169,88 | 0,79% | 596.758,00 |
| 13.03.2025 | 169,50 | 172,16 | 168,39 | 168,55 | -0,36% | 479.114,00 |
| 12.03.2025 | 170,18 | 170,68 | 166,49 | 169,16 | 0,06% | 683.060,00 |
| 11.03.2025 | 176,41 | 178,15 | 168,77 | 169,06 | -4,45% | 817.124,00 |
| 10.03.2025 | 178,22 | 181,13 | 176,72 | 176,94 | -0,51% | 883.491,00 |
| 07.03.2025 | 173,07 | 178,68 | 173,02 | 177,85 | 3,05% | 609.980,00 |
| 06.03.2025 | 167,84 | 172,85 | 166,80 | 172,59 | 1,70% | 632.626,00 |
| 05.03.2025 | 169,94 | 171,00 | 166,23 | 169,71 | -0,04% | 444.540,00 |
| 04.03.2025 | 173,22 | 173,45 | 166,89 | 169,77 | -1,84% | 624.745,00 |
| 03.03.2025 | 169,15 | 173,11 | 168,63 | 172,96 | 2,25% | 822.996,00 |
| 28.02.2025 | 163,54 | 171,95 | 163,54 | 169,15 | 4,04% | 1.153.388,00 |
| 27.02.2025 | 163,00 | 169,80 | 156,51 | 162,58 | 11,10% | 1.217.863,00 |
| 26.02.2025 | 149,45 | 152,02 | 146,04 | 146,34 | -1,94% | 547.188,00 |
| 25.02.2025 | 150,97 | 152,75 | 147,96 | 149,23 | -0,90% | 366.407,00 |
| 24.02.2025 | 149,56 | 152,93 | 147,13 | 150,59 | 0,69% | 338.405,00 |
| 21.02.2025 | 156,05 | 157,09 | 148,95 | 149,56 | -3,25% | 447.825,00 |
| 20.02.2025 | 153,75 | 154,96 | 152,33 | 154,58 | 0,16% | 254.250,00 |
| 19.02.2025 | 153,56 | 155,69 | 153,18 | 154,34 | -0,10% | 241.714,00 |
| 18.02.2025 | 152,56 | 154,88 | 151,52 | 154,49 | 0,55% | 279.788,00 |
| 17.02.2025 | 153,74 | 153,74 | 153,45 | 153,65 | 0,20% | - |
| 14.02.2025 | 152,20 | 154,62 | 151,10 | 153,34 | 1,71% | 278.985,00 |
| 13.02.2025 | 150,00 | 151,27 | 149,48 | 150,76 | 0,67% | 390.864,00 |
| 12.02.2025 | 149,74 | 151,28 | 149,61 | 149,75 | -2,16% | 240.741,00 |
| 11.02.2025 | 150,61 | 153,50 | 150,61 | 153,06 | 1,06% | 258.667,00 |
| 10.02.2025 | 152,11 | 152,67 | 149,53 | 151,46 | 0,04% | 309.452,00 |
| 07.02.2025 | 152,37 | 152,75 | 150,94 | 151,40 | -0,16% | 367.348,00 |
| 06.02.2025 | 154,12 | 155,55 | 151,40 | 151,65 | -1,43% | 213.920,00 |
| 05.02.2025 | 153,67 | 154,93 | 152,98 | 153,85 | -0,03% | 215.554,00 |
| 04.02.2025 | 152,91 | 154,66 | 152,70 | 153,89 | 1,09% | 264.147,00 |
| 03.02.2025 | 150,10 | 154,08 | 149,25 | 152,23 | -0,65% | 247.757,00 |
| 31.01.2025 | 156,71 | 158,02 | 152,14 | 153,22 | -2,34% | 391.682,00 |
| 30.01.2025 | 157,37 | 158,03 | 155,95 | 156,89 | 0,04% | 280.077,00 |
| 29.01.2025 | 159,58 | 159,58 | 155,03 | 156,83 | -0,25% | 300.233,00 |
| 28.01.2025 | 157,18 | 158,07 | 156,47 | 157,23 | -0,12% | 221.224,00 |
| 27.01.2025 | 158,63 | 160,15 | 157,17 | 157,42 | -0,19% | 336.608,00 |
| 24.01.2025 | 156,59 | 159,25 | 156,03 | 157,72 | 0,85% | 243.975,00 |
| 23.01.2025 | 154,81 | 156,75 | 154,81 | 156,39 | 1,09% | 247.787,00 |
| 22.01.2025 | 152,82 | 156,50 | 152,01 | 154,70 | 0,74% | 217.959,00 |
| 21.01.2025 | 153,35 | 154,12 | 152,35 | 153,57 | 0,46% | 265.589,00 |
| 17.01.2025 | 153,97 | 154,06 | 151,95 | 152,86 | 0,78% | 190.145,00 |
| 16.01.2025 | 153,60 | 154,51 | 151,52 | 151,68 | -1,63% | 205.852,00 |
| 15.01.2025 | 155,50 | 157,27 | 153,74 | 154,19 | 1,45% | 274.635,00 |