191,591$
1,21%
Echtzeit-Aktienkurs Nexstar Media Group Inc.
Bid:
Ask:
Aktienkurse zur Nexstar Media Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 188,44 | 197,58 | 181,54 | 189,30 | -3,58% | 647.486,00 |
| 05.11.2025 | 197,44 | 200,41 | 195,59 | 196,32 | -1,07% | 354.637,00 |
| 04.11.2025 | 194,75 | 198,80 | 190,00 | 198,44 | 1,75% | 392.234,00 |
| 03.11.2025 | 194,71 | 195,54 | 189,16 | 195,02 | -0,36% | 259.294,00 |
| 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% | 204.490,00 |
| 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 |
| 10.10.2025 | 200,37 | 201,46 | 191,97 | 192,53 | -3,35% | 207.898,00 |
| 09.10.2025 | 203,93 | 203,93 | 199,04 | 199,20 | -1,95% | 236.622,00 |
| 08.10.2025 | 204,07 | 204,23 | 199,87 | 203,17 | -0,44% | 316.666,00 |
| 07.10.2025 | 201,74 | 206,75 | 200,07 | 204,07 | 1,08% | 440.983,00 |
| 06.10.2025 | 201,69 | 205,27 | 198,50 | 201,88 | 0,47% | 245.199,00 |
| 03.10.2025 | 198,91 | 203,84 | 198,91 | 200,94 | 1,16% | 320.307,00 |
| 02.10.2025 | 195,00 | 199,48 | 195,00 | 198,63 | 1,31% | 274.878,00 |
| 01.10.2025 | 197,50 | 199,69 | 195,23 | 196,06 | -0,85% | 303.232,00 |
| 30.09.2025 | 197,86 | 199,85 | 196,67 | 197,74 | -0,18% | 666.430,00 |
| 29.09.2025 | 198,55 | 199,40 | 195,00 | 198,10 | 0,15% | 247.064,00 |
| 26.09.2025 | 198,20 | 199,74 | 197,27 | 197,80 | -0,15% | 238.034,00 |
| 25.09.2025 | 197,95 | 199,41 | 195,60 | 198,10 | -0,60% | 255.771,00 |
| 24.09.2025 | 201,75 | 202,77 | 197,57 | 199,30 | -1,37% | 249.408,00 |
| 23.09.2025 | 202,74 | 205,39 | 201,79 | 202,06 | -0,09% | 190.599,00 |
| 22.09.2025 | 208,94 | 209,80 | 201,51 | 202,25 | -3,20% | 461.937,00 |
| 19.09.2025 | 206,89 | 209,71 | 204,50 | 208,94 | 1,23% | 902.596,00 |
| 18.09.2025 | 206,36 | 209,45 | 205,61 | 206,40 | 0,23% | 348.441,00 |
| 17.09.2025 | 202,66 | 209,15 | 202,57 | 205,92 | 1,46% | 255.851,00 |
| 16.09.2025 | 204,11 | 204,20 | 201,16 | 202,95 | -0,81% | 240.711,00 |
| 15.09.2025 | 206,90 | 209,43 | 204,27 | 204,60 | -1,14% | 233.918,00 |
| 12.09.2025 | 205,15 | 208,95 | 203,46 | 206,95 | 0,35% | 301.156,00 |
| 11.09.2025 | 197,15 | 207,84 | 195,16 | 206,22 | 4,49% | 497.284,00 |
| 10.09.2025 | 201,96 | 202,80 | 195,80 | 197,36 | -2,62% | 388.537,00 |
| 09.09.2025 | 207,37 | 210,01 | 202,42 | 202,67 | -3,00% | 289.332,00 |
| 08.09.2025 | 208,68 | 210,12 | 206,95 | 208,94 | 0,32% | 181.067,00 |
| 05.09.2025 | 206,84 | 210,46 | 206,84 | 208,27 | 0,78% | 209.447,00 |
| 04.09.2025 | 206,21 | 207,58 | 205,36 | 206,66 | 0,42% | 201.281,00 |
| 03.09.2025 | 202,47 | 206,40 | 202,00 | 205,79 | 1,39% | 239.339,00 |
| 02.09.2025 | 202,59 | 204,85 | 200,77 | 202,96 | -0,77% | 207.852,00 |
| 29.08.2025 | 200,94 | 205,97 | 200,94 | 204,53 | 1,69% | 408.776,00 |
| 28.08.2025 | 207,12 | 207,49 | 200,70 | 201,13 | -2,44% | 302.905,00 |
| 27.08.2025 | 203,42 | 206,61 | 203,38 | 206,16 | 1,10% | 333.931,00 |
| 26.08.2025 | 206,96 | 207,94 | 203,63 | 203,91 | -1,41% | 428.582,00 |
| 25.08.2025 | 206,96 | 208,70 | 205,96 | 206,82 | -0,12% | 342.739,00 |
| 22.08.2025 | 205,75 | 210,22 | 204,62 | 207,06 | 1,08% | 283.097,00 |
| 21.08.2025 | 203,10 | 205,02 | 199,40 | 204,84 | 1,17% | 543.760,00 |
| 20.08.2025 | 205,74 | 208,76 | 199,80 | 202,48 | -2,53% | 769.781,00 |
| 19.08.2025 | 222,56 | 223,36 | 202,31 | 207,73 | 0,65% | 1.148.658,00 |
| 18.08.2025 | 206,36 | 207,74 | 204,84 | 206,38 | 0,01% | 201.614,00 |
| 15.08.2025 | 209,67 | 211,21 | 206,31 | 206,36 | -2,34% | 311.327,00 |
| 14.08.2025 | 208,35 | 212,44 | 205,48 | 211,31 | 0,60% | 338.060,00 |
| 13.08.2025 | 202,13 | 210,31 | 200,04 | 210,04 | 3,95% | 443.392,00 |
| 12.08.2025 | 194,87 | 202,33 | 194,87 | 202,05 | 4,11% | 368.449,00 |
| 11.08.2025 | 190,03 | 201,38 | 190,01 | 194,07 | 3,89% | 1.047.128,00 |
| 08.08.2025 | 185,50 | 188,30 | 183,83 | 186,80 | 1,23% | 540.527,00 |
| 07.08.2025 | 193,21 | 194,00 | 183,10 | 184,52 | -1,32% | 466.053,00 |
| 06.08.2025 | 187,92 | 187,92 | 183,72 | 186,99 | -0,13% | 381.006,00 |
| 05.08.2025 | 188,60 | 189,28 | 184,93 | 187,23 | -0,72% | 193.188,00 |
| 04.08.2025 | 185,93 | 189,05 | 185,10 | 188,58 | 2,16% | 238.559,00 |
| 01.08.2025 | 185,05 | 185,05 | 180,35 | 184,60 | -1,34% | 189.547,00 |
| 31.07.2025 | 186,54 | 189,23 | 185,08 | 187,11 | -0,26% | 283.186,00 |
| 30.07.2025 | 190,06 | 192,22 | 186,39 | 187,59 | -1,15% | 297.192,00 |
| 29.07.2025 | 192,09 | 192,36 | 188,17 | 189,78 | -0,88% | 296.387,00 |
| 28.07.2025 | 189,60 | 191,56 | 187,93 | 191,46 | 0,98% | 275.263,00 |
| 25.07.2025 | 189,89 | 189,95 | 185,83 | 189,60 | -0,14% | 282.307,00 |
| 24.07.2025 | 190,03 | 191,34 | 188,10 | 189,87 | -0,98% | 351.492,00 |
| 23.07.2025 | 184,56 | 192,21 | 183,58 | 191,74 | 4,10% | 457.549,00 |
| 22.07.2025 | 182,31 | 185,03 | 181,23 | 184,19 | 1,21% | 246.463,00 |
| 21.07.2025 | 185,31 | 185,50 | 177,10 | 181,99 | -1,55% | 501.535,00 |
| 18.07.2025 | 185,00 | 185,25 | 182,20 | 184,85 | 0,42% | 379.762,00 |
| 17.07.2025 | 178,85 | 184,20 | 178,85 | 184,07 | 2,37% | 302.456,00 |
| 16.07.2025 | 179,68 | 181,96 | 177,55 | 179,81 | 0,40% | 168.615,00 |
| 15.07.2025 | 183,97 | 184,35 | 179,04 | 179,09 | -2,65% | 157.682,00 |
| 14.07.2025 | 179,65 | 184,62 | 179,51 | 183,97 | 2,19% | 170.974,00 |
| 11.07.2025 | 183,66 | 184,90 | 179,66 | 180,02 | -2,66% | 167.061,00 |
| 10.07.2025 | 184,44 | 186,41 | 183,32 | 184,93 | 0,83% | 200.089,00 |
| 09.07.2025 | 184,14 | 185,25 | 182,70 | 183,41 | -0,05% | 319.750,00 |
| 08.07.2025 | 176,97 | 184,39 | 176,97 | 183,51 | 3,85% | 467.046,00 |
| 07.07.2025 | 180,68 | 182,27 | 176,63 | 176,71 | -2,52% | 264.020,00 |
| 03.07.2025 | 181,57 | 184,23 | 180,65 | 181,27 | 0,56% | 174.463,00 |
| 02.07.2025 | 178,05 | 181,12 | 176,99 | 180,26 | 1,35% | 308.071,00 |
| 01.07.2025 | 172,74 | 180,33 | 172,74 | 177,86 | 2,84% | 350.345,00 |
| 30.06.2025 | 172,91 | 174,06 | 170,32 | 172,95 | 0,27% | 203.576,00 |
| 27.06.2025 | 173,88 | 175,22 | 170,88 | 172,48 | -0,46% | 613.335,00 |
| 26.06.2025 | 172,87 | 174,31 | 170,72 | 173,28 | 1,46% | 214.320,00 |
| 25.06.2025 | 176,16 | 176,19 | 167,77 | 170,79 | -3,08% | 299.525,00 |
| 24.06.2025 | 175,54 | 177,41 | 174,05 | 176,21 | 0,92% | 282.325,00 |
| 23.06.2025 | 171,79 | 176,20 | 171,74 | 174,60 | 1,64% | 348.422,00 |
| 20.06.2025 | 168,40 | 172,29 | 167,72 | 171,79 | 3,12% | 585.724,00 |
| 18.06.2025 | 164,93 | 168,05 | 164,76 | 166,59 | 0,52% | 254.459,00 |
| 17.06.2025 | 167,69 | 168,11 | 164,00 | 165,72 | -1,99% | 343.756,00 |