254,403$
0,30%
Echtzeit-Aktienkurs Nexstar Media Group Inc.
Bid:
Ask:
Aktienkurse zur Nexstar Media Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 245,53 | 253,96 | 242,66 | 253,64 | 3,30% | 362,00 |
| 04.03.2026 | 243,55 | 245,83 | 240,75 | 245,53 | 0,75% | 362,00 |
| 03.03.2026 | 243,22 | 247,51 | 238,19 | 243,70 | -1,52% | 301.292,00 |
| 02.03.2026 | 248,75 | 250,15 | 245,18 | 247,46 | -1,42% | 362,00 |
| 27.02.2026 | 245,63 | 252,03 | 239,85 | 251,02 | 1,97% | 503.521,00 |
| 26.02.2026 | 225,00 | 248,64 | 221,62 | 246,16 | 5,86% | 582.704,00 |
| 25.02.2026 | 232,77 | 233,88 | 229,45 | 232,54 | -0,10% | 251.124,00 |
| 24.02.2026 | 230,53 | 235,15 | 230,53 | 232,77 | 0,94% | 281.910,00 |
| 23.02.2026 | 231,68 | 234,29 | 225,08 | 230,61 | -0,36% | 348.217,00 |
| 20.02.2026 | 233,53 | 234,07 | 229,16 | 231,44 | -0,82% | 268.047,00 |
| 19.02.2026 | 235,62 | 239,34 | 232,60 | 233,36 | -1,98% | 266.857,00 |
| 18.02.2026 | 234,04 | 241,53 | 231,95 | 238,07 | 2,00% | 318.729,00 |
| 17.02.2026 | 231,18 | 235,22 | 228,72 | 233,40 | 0,96% | 297.770,00 |
| 13.02.2026 | 233,24 | 233,90 | 229,56 | 231,18 | -1,74% | 198.862,00 |
| 12.02.2026 | 240,45 | 243,87 | 233,19 | 235,28 | -2,15% | 362.028,00 |
| 11.02.2026 | 245,59 | 245,59 | 236,21 | 240,45 | -2,09% | 378.870,00 |
| 10.02.2026 | 239,55 | 245,86 | 235,00 | 245,59 | 2,31% | 614.300,00 |
| 09.02.2026 | 231,00 | 254,30 | 231,00 | 240,04 | 8,48% | 1.156.639,00 |
| 06.02.2026 | 218,00 | 223,43 | 215,80 | 221,27 | 1,45% | 409.991,00 |
| 05.02.2026 | 213,06 | 218,70 | 212,83 | 218,10 | 2,06% | 407.323,00 |
| 04.02.2026 | 208,11 | 216,34 | 208,11 | 213,69 | 2,68% | 392.651,00 |
| 03.02.2026 | 208,12 | 208,69 | 201,35 | 208,11 | -0,49% | 347.815,00 |
| 02.02.2026 | 211,64 | 213,75 | 208,70 | 209,13 | -1,53% | 290.650,00 |
| 30.01.2026 | 206,97 | 212,70 | 205,27 | 212,38 | 2,61% | 399.252,00 |
| 29.01.2026 | 208,46 | 209,06 | 204,89 | 206,97 | -0,16% | 358.022,00 |
| 28.01.2026 | 208,83 | 211,35 | 205,04 | 207,31 | -1,01% | 225.327,00 |
| 27.01.2026 | 211,90 | 212,75 | 209,23 | 209,42 | -1,20% | 178.612,00 |
| 26.01.2026 | 213,76 | 218,49 | 210,00 | 211,97 | -0,48% | 238.498,00 |
| 23.01.2026 | 219,31 | 219,47 | 211,98 | 212,99 | -2,86% | 268.999,00 |
| 22.01.2026 | 213,45 | 219,53 | 212,05 | 219,27 | 3,23% | 346.599,00 |
| 21.01.2026 | 213,44 | 216,93 | 212,33 | 212,41 | 0,31% | 246.464,00 |
| 20.01.2026 | 215,25 | 216,98 | 210,18 | 211,76 | -1,03% | 635.921,00 |
| 19.01.2026 | 213,03 | 214,05 | 212,63 | 213,96 | -1,09% | - |
| 16.01.2026 | 217,20 | 219,96 | 214,52 | 216,32 | -0,90% | 739.230,00 |
| 15.01.2026 | 211,90 | 220,00 | 209,90 | 218,29 | 2,71% | 536.568,00 |
| 14.01.2026 | 206,71 | 212,80 | 205,56 | 212,53 | 3,01% | 233.204,00 |
| 13.01.2026 | 210,87 | 211,67 | 204,07 | 206,32 | -2,14% | 177.823,00 |
| 12.01.2026 | 208,50 | 212,38 | 207,75 | 210,83 | 1,13% | 343.128,00 |
| 09.01.2026 | 206,19 | 209,84 | 205,39 | 208,47 | 1,07% | 190.148,00 |
| 08.01.2026 | 205,83 | 211,45 | 203,00 | 206,26 | 0,22% | 301.620,00 |
| 07.01.2026 | 207,57 | 208,48 | 202,37 | 205,81 | -0,43% | 251.554,00 |
| 06.01.2026 | 209,77 | 210,02 | 204,75 | 206,70 | -1,64% | 196.921,00 |
| 05.01.2026 | 207,84 | 211,05 | 207,84 | 210,15 | 0,62% | 229.988,00 |
| 02.01.2026 | 203,19 | 209,50 | 202,00 | 208,84 | 2,85% | 240.302,00 |
| 31.12.2025 | 205,14 | 205,83 | 202,77 | 203,05 | -1,02% | 204.959,00 |
| 30.12.2025 | 202,42 | 206,59 | 201,31 | 205,14 | 1,34% | 209.282,00 |
| 29.12.2025 | 204,15 | 204,94 | 202,29 | 202,42 | -1,23% | 135.067,00 |
| 26.12.2025 | 203,81 | 205,13 | 202,18 | 204,95 | 0,71% | 125.415,00 |
| 24.12.2025 | 203,70 | 206,00 | 203,32 | 203,50 | 0,07% | 117.696,00 |
| 23.12.2025 | 200,26 | 205,72 | 199,32 | 203,36 | 1,54% | 214.197,00 |
| 22.12.2025 | 201,77 | 205,75 | 199,99 | 200,27 | -0,93% | 414.135,00 |
| 19.12.2025 | 204,30 | 204,77 | 201,20 | 202,14 | -1,16% | 653.231,00 |
| 18.12.2025 | 205,33 | 207,61 | 203,86 | 204,51 | -0,54% | 294.942,00 |
| 17.12.2025 | 202,54 | 206,64 | 202,54 | 205,62 | 1,52% | 175.045,00 |
| 16.12.2025 | 203,73 | 207,22 | 201,11 | 202,54 | -0,79% | 198.951,00 |
| 15.12.2025 | 204,54 | 206,01 | 203,30 | 204,15 | 0,24% | 249.326,00 |
| 12.12.2025 | 210,88 | 212,72 | 201,66 | 203,67 | -3,32% | 392.313,00 |
| 11.12.2025 | 206,11 | 211,60 | 205,08 | 210,67 | 2,59% | 399.793,00 |
| 10.12.2025 | 197,47 | 205,47 | 196,75 | 205,36 | 3,76% | 311.557,00 |
| 09.12.2025 | 196,07 | 198,73 | 195,10 | 197,91 | 1,02% | 302.927,00 |
| 08.12.2025 | 190,16 | 196,73 | 187,03 | 195,91 | 3,65% | 486.142,00 |
| 05.12.2025 | 189,65 | 192,08 | 188,38 | 189,01 | -0,44% | 201.154,00 |
| 04.12.2025 | 190,95 | 191,80 | 188,58 | 189,84 | -0,57% | 194.328,00 |
| 03.12.2025 | 188,27 | 193,16 | 187,45 | 190,92 | 1,65% | 225.688,00 |
| 02.12.2025 | 188,41 | 190,82 | 187,37 | 187,83 | -0,30% | 294.896,00 |
| 01.12.2025 | 190,11 | 192,53 | 187,88 | 188,40 | -1,95% | 252.788,00 |
| 28.11.2025 | 191,24 | 194,50 | 189,66 | 192,14 | 0,59% | 110.343,00 |
| 26.11.2025 | 191,42 | 194,75 | 188,48 | 191,02 | 0,01% | 273.727,00 |
| 25.11.2025 | 186,70 | 191,75 | 184,88 | 191,00 | 2,30% | 342.191,00 |
| 24.11.2025 | 184,72 | 188,00 | 180,79 | 186,70 | -0,99% | 474.648,00 |
| 21.11.2025 | 187,36 | 192,44 | 186,06 | 188,57 | 1,39% | 194.313,00 |
| 20.11.2025 | 187,28 | 191,55 | 183,65 | 185,98 | 0,15% | 269.713,00 |
| 19.11.2025 | 185,29 | 187,21 | 183,14 | 185,71 | -0,49% | 223.816,00 |
| 18.11.2025 | 186,52 | 191,71 | 183,13 | 186,62 | -0,65% | 511.915,00 |
| 17.11.2025 | 183,74 | 191,41 | 183,17 | 187,84 | 3,08% | 483.897,00 |
| 14.11.2025 | 182,59 | 182,92 | 179,82 | 182,22 | -0,77% | 320.327,00 |
| 13.11.2025 | 187,16 | 188,84 | 183,34 | 183,64 | -2,47% | 276.803,00 |
| 12.11.2025 | 191,68 | 192,99 | 187,60 | 188,30 | -3,35% | 295.646,00 |
| 11.11.2025 | 189,49 | 195,97 | 187,65 | 194,83 | 2,50% | 304.465,00 |
| 10.11.2025 | 191,29 | 192,48 | 189,17 | 190,08 | -0,30% | 232.006,00 |
| 07.11.2025 | 188,25 | 191,98 | 185,66 | 190,65 | 0,71% | 393.304,00 |
| 06.11.2025 | 188,44 | 197,58 | 181,54 | 189,30 | -3,58% | 647.476,00 |
| 05.11.2025 | 197,44 | 200,41 | 195,59 | 196,32 | -1,07% | 354.595,00 |
| 04.11.2025 | 194,75 | 198,80 | 190,00 | 198,44 | 1,75% | 366.184,00 |
| 03.11.2025 | 194,71 | 195,54 | 189,16 | 195,02 | -0,36% | 259.290,00 |
| 31.10.2025 | 193,76 | 196,17 | 192,91 | 195,73 | 0,28% | 303.747,00 |
| 30.10.2025 | 188,27 | 196,72 | 188,27 | 195,18 | 3,46% | 234.019,00 |
| 29.10.2025 | 191,12 | 193,05 | 186,09 | 188,65 | -1,32% | 315.254,00 |
| 28.10.2025 | 190,96 | 191,72 | 189,20 | 191,17 | 0,21% | 216.253,00 |
| 27.10.2025 | 191,51 | 191,51 | 189,18 | 190,77 | 0,02% | 172.206,00 |
| 24.10.2025 | 192,73 | 193,55 | 189,42 | 190,73 | -0,26% | 246.743,00 |
| 23.10.2025 | 193,30 | 195,13 | 191,09 | 191,21 | -1,43% | - |
| 22.10.2025 | 198,32 | 198,32 | 193,35 | 193,99 | -1,62% | 268.878,00 |
| 21.10.2025 | 194,77 | 198,06 | 194,28 | 197,19 | 1,50% | 225.713,00 |
| 20.10.2025 | 192,09 | 194,87 | 191,52 | 194,28 | 2,18% | 184.178,00 |
| 17.10.2025 | 188,91 | 191,03 | 188,82 | 190,13 | 0,38% | - |
| 16.10.2025 | 194,18 | 194,89 | 188,60 | 189,41 | -2,41% | 238.255,00 |
| 15.10.2025 | 198,95 | 199,49 | 191,64 | 194,08 | -1,94% | 367.390,00 |
| 14.10.2025 | 194,46 | 198,71 | 194,14 | 197,91 | 1,77% | 209.629,00 |
| 13.10.2025 | 193,64 | 196,98 | 193,00 | 194,46 | 1,00% | 185.310,00 |