173,292$
-0,14%
Echtzeit-Aktienkurs Nexstar Media Group Inc.
Bid:
Ask:
Aktienkurse zur Nexstar Media Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 173,63 | 174,78 | 171,79 | 173,32 | -0,13% | - |
| 04.11.2024 | 177,78 | 178,75 | 173,33 | 173,54 | -2,00% | 252.043,00 |
| 01.11.2024 | 175,94 | 178,77 | 171,45 | 177,08 | 0,66% | 353.401,00 |
| 31.10.2024 | 178,60 | 181,11 | 175,63 | 175,92 | -1,40% | 256.657,00 |
| 30.10.2024 | 176,39 | 182,50 | 176,39 | 178,41 | 1,10% | 298.763,00 |
| 29.10.2024 | 173,75 | 177,45 | 173,39 | 176,47 | 1,53% | 251.896,00 |
| 28.10.2024 | 172,58 | 174,75 | 171,97 | 173,81 | 1,68% | 201.344,00 |
| 25.10.2024 | 171,26 | 174,33 | 170,87 | 170,93 | 0,79% | 219.256,00 |
| 24.10.2024 | 170,02 | 170,12 | 168,46 | 169,59 | 0,33% | 293.619,00 |
| 23.10.2024 | 170,37 | 171,96 | 167,03 | 169,03 | -0,79% | 228.868,00 |
| 22.10.2024 | 171,57 | 173,30 | 170,00 | 170,38 | -0,38% | 235.763,00 |
| 21.10.2024 | 173,49 | 173,97 | 170,09 | 171,03 | -1,41% | 223.233,00 |
| 18.10.2024 | 172,21 | 173,92 | 171,39 | 173,47 | 0,66% | 197.926,00 |
| 17.10.2024 | 171,15 | 172,68 | 170,56 | 172,33 | 0,19% | 205.712,00 |
| 16.10.2024 | 168,77 | 173,21 | 168,77 | 172,00 | 2,62% | 236.206,00 |
| 15.10.2024 | 169,01 | 169,97 | 166,91 | 167,61 | -0,58% | 297.468,00 |
| 14.10.2024 | 169,06 | 169,06 | 166,48 | 168,58 | -0,64% | 186.508,00 |
| 11.10.2024 | 166,96 | 170,88 | 166,76 | 169,67 | 1,95% | 227.479,00 |
| 10.10.2024 | 165,80 | 166,59 | 164,08 | 166,42 | 0,37% | 299.448,00 |
| 09.10.2024 | 162,30 | 166,78 | 162,26 | 165,80 | 1,60% | 237.500,00 |
| 08.10.2024 | 163,10 | 163,50 | 161,51 | 163,19 | -0,14% | 151.779,00 |
| 07.10.2024 | 164,42 | 165,54 | 162,39 | 163,42 | -0,51% | 159.747,00 |
| 04.10.2024 | 163,98 | 165,90 | 162,49 | 164,25 | 0,99% | 201.558,00 |
| 03.10.2024 | 162,51 | 163,55 | 161,80 | 162,64 | -0,73% | 224.769,00 |
| 02.10.2024 | 163,60 | 164,76 | 163,18 | 163,84 | -0,57% | 165.214,00 |
| 01.10.2024 | 164,89 | 165,60 | 162,70 | 164,78 | -0,27% | 328.006,00 |
| 30.09.2024 | 166,27 | 167,65 | 165,02 | 165,22 | -0,70% | 225.117,00 |
| 27.09.2024 | 166,61 | 168,85 | 164,65 | 166,38 | 1,00% | 210.925,00 |
| 26.09.2024 | 163,88 | 166,45 | 163,88 | 164,73 | 1,35% | 270.392,00 |
| 25.09.2024 | 167,58 | 167,93 | 162,24 | 162,54 | -3,01% | 258.999,00 |
| 24.09.2024 | 166,85 | 168,59 | 166,29 | 167,58 | 1,11% | 401.900,00 |
| 23.09.2024 | 167,56 | 167,56 | 163,68 | 165,74 | -0,40% | 485.634,00 |
| 20.09.2024 | 167,57 | 168,62 | 165,13 | 166,40 | -0,75% | 674.542,00 |
| 19.09.2024 | 170,64 | 171,15 | 167,53 | 167,65 | -0,13% | 541.876,00 |
| 18.09.2024 | 169,77 | 172,76 | 167,66 | 167,86 | -0,69% | 237.357,00 |
| 17.09.2024 | 167,99 | 170,22 | 166,87 | 169,02 | 1,54% | 238.576,00 |
| 16.09.2024 | 167,50 | 168,34 | 165,34 | 166,45 | -0,31% | 283.183,00 |
| 13.09.2024 | 162,05 | 167,26 | 162,05 | 166,97 | 4,04% | 191.283,00 |
| 12.09.2024 | 162,19 | 162,84 | 158,13 | 160,49 | -0,25% | 367.699,00 |
| 11.09.2024 | 161,61 | 161,61 | 157,07 | 160,88 | -0,70% | 225.805,00 |
| 10.09.2024 | 163,03 | 163,03 | 159,77 | 162,01 | -0,38% | 197.188,00 |
| 09.09.2024 | 161,62 | 163,79 | 160,55 | 162,63 | 0,73% | 256.007,00 |
| 06.09.2024 | 162,69 | 164,62 | 160,83 | 161,45 | -0,81% | 234.182,00 |
| 05.09.2024 | 168,75 | 168,94 | 162,43 | 162,77 | -2,81% | 197.914,00 |
| 04.09.2024 | 166,47 | 169,81 | 166,35 | 167,47 | 0,70% | 195.895,00 |
| 03.09.2024 | 169,86 | 171,19 | 165,55 | 166,30 | -2,68% | 211.405,00 |
| 30.08.2024 | 169,72 | 171,03 | 168,64 | 170,88 | 1,33% | 277.084,00 |
| 29.08.2024 | 170,05 | 171,11 | 168,62 | 168,64 | -0,41% | 183.958,00 |
| 28.08.2024 | 168,20 | 170,40 | 168,20 | 169,33 | 0,07% | 191.005,00 |
| 27.08.2024 | 170,28 | 171,82 | 169,07 | 169,21 | -0,77% | 191.944,00 |
| 26.08.2024 | 172,67 | 173,49 | 170,50 | 170,53 | -0,59% | 207.490,00 |
| 23.08.2024 | 168,80 | 172,47 | 168,80 | 171,55 | 2,44% | 229.877,00 |
| 22.08.2024 | 169,99 | 170,89 | 166,69 | 167,46 | -0,97% | 186.499,00 |
| 21.08.2024 | 168,37 | 169,43 | 166,24 | 169,10 | 1,40% | 217.047,00 |
| 20.08.2024 | 166,51 | 167,84 | 165,88 | 166,76 | -0,26% | 146.968,00 |
| 19.08.2024 | 162,88 | 167,65 | 162,88 | 167,19 | 1,89% | 227.822,00 |
| 16.08.2024 | 160,73 | 164,66 | 160,73 | 164,09 | 2,17% | 318.600,00 |
| 15.08.2024 | 160,69 | 162,57 | 159,74 | 160,60 | 1,10% | 300.512,00 |
| 14.08.2024 | 157,81 | 159,16 | 156,32 | 158,85 | 0,99% | 405.144,00 |
| 13.08.2024 | 156,06 | 158,91 | 155,40 | 157,30 | 1,98% | 286.514,00 |
| 12.08.2024 | 157,16 | 157,16 | 152,32 | 154,25 | -2,55% | 305.101,00 |
| 09.08.2024 | 162,37 | 162,40 | 157,73 | 158,29 | -3,22% | 370.822,00 |
| 08.08.2024 | 166,32 | 167,67 | 161,00 | 163,56 | -4,85% | 467.673,00 |
| 07.08.2024 | 175,50 | 175,50 | 170,72 | 171,90 | -0,06% | 286.253,00 |
| 06.08.2024 | 168,45 | 174,16 | 167,66 | 172,01 | 2,23% | 269.114,00 |
| 05.08.2024 | 168,54 | 172,06 | 166,13 | 168,26 | -4,87% | 317.547,00 |
| 02.08.2024 | 176,12 | 178,92 | 174,56 | 176,87 | -1,60% | 332.355,00 |
| 01.08.2024 | 186,01 | 187,27 | 178,85 | 179,75 | -2,71% | 210.582,00 |
| 31.07.2024 | 185,33 | 187,27 | 183,66 | 184,76 | 0,22% | 320.499,00 |
| 30.07.2024 | 184,05 | 185,01 | 181,53 | 184,35 | 1,09% | 382.254,00 |
| 29.07.2024 | 184,17 | 184,41 | 180,99 | 182,36 | -0,55% | 332.911,00 |
| 26.07.2024 | 181,54 | 184,21 | 179,82 | 183,36 | 3,46% | 224.228,00 |
| 25.07.2024 | 175,20 | 178,39 | 174,29 | 177,22 | 1,31% | 237.088,00 |
| 24.07.2024 | 177,59 | 180,30 | 174,78 | 174,92 | -1,55% | 225.137,00 |
| 23.07.2024 | 176,33 | 179,59 | 176,00 | 177,68 | 0,08% | 203.899,00 |
| 22.07.2024 | 175,84 | 177,60 | 173,69 | 177,54 | 1,24% | 351.179,00 |
| 19.07.2024 | 176,01 | 177,04 | 174,14 | 175,37 | -0,62% | 216.623,00 |
| 18.07.2024 | 181,93 | 183,99 | 175,94 | 176,47 | -2,86% | 290.593,00 |
| 17.07.2024 | 179,14 | 183,34 | 177,18 | 181,66 | 0,75% | 342.954,00 |
| 16.07.2024 | 174,03 | 181,04 | 173,51 | 180,30 | 4,27% | 394.145,00 |
| 15.07.2024 | 174,89 | 175,89 | 172,84 | 172,92 | -0,65% | 307.736,00 |
| 12.07.2024 | 176,75 | 177,01 | 174,01 | 174,06 | -0,33% | 237.356,00 |
| 11.07.2024 | 173,81 | 175,82 | 173,15 | 174,63 | 2,18% | 244.207,00 |
| 10.07.2024 | 167,53 | 171,01 | 167,37 | 170,90 | 2,40% | 284.029,00 |
| 09.07.2024 | 164,97 | 167,75 | 164,69 | 166,89 | 1,13% | 206.251,00 |
| 08.07.2024 | 167,73 | 168,40 | 164,89 | 165,02 | -1,51% | 256.962,00 |
| 05.07.2024 | 166,42 | 168,37 | 164,55 | 167,55 | 0,05% | 448.404,00 |
| 03.07.2024 | 167,00 | 170,66 | 165,95 | 167,47 | 0,54% | 155.557,00 |
| 02.07.2024 | 166,51 | 166,94 | 164,54 | 166,57 | 0,14% | 244.812,00 |
| 01.07.2024 | 166,34 | 169,49 | 165,36 | 166,33 | 0,19% | 424.465,00 |
| 28.06.2024 | 161,00 | 166,65 | 160,91 | 166,01 | 3,89% | 601.001,00 |
| 27.06.2024 | 156,92 | 159,90 | 155,88 | 159,80 | 1,95% | 192.093,00 |
| 26.06.2024 | 155,84 | 157,18 | 155,50 | 156,74 | -0,33% | 253.421,00 |
| 25.06.2024 | 157,39 | 157,74 | 154,16 | 157,26 | -0,31% | 291.708,00 |
| 24.06.2024 | 157,59 | 159,09 | 156,22 | 157,75 | 0,50% | 328.390,00 |
| 21.06.2024 | 155,91 | 158,56 | 155,13 | 156,97 | 0,97% | 2.534.687,00 |
| 20.06.2024 | 151,53 | 156,15 | 151,20 | 155,46 | 2,32% | 321.855,00 |
| 18.06.2024 | 152,13 | 154,44 | 150,62 | 151,94 | 0,02% | 400.514,00 |
| 17.06.2024 | 150,56 | 152,49 | 147,25 | 151,91 | 0,90% | 497.193,00 |
| 14.06.2024 | 150,85 | 152,30 | 149,02 | 150,56 | -1,59% | 386.420,00 |