155,575€
0,96%
Echtzeit-Aktienkurs Nexstar Media Group Inc.
Bid:
Ask:
Aktienkurse zur Nexstar Media Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 156,30 | 156,68 | 153,85 | 155,35 | 0,81% | - |
| 13.03.2025 | 154,10 | 154,10 | 154,10 | 154,10 | -0,64% | - |
| 12.03.2025 | 155,10 | 155,10 | 155,10 | 155,10 | -4,32% | - |
| 11.03.2025 | 162,10 | 162,10 | 162,10 | 162,10 | 0,06% | 10,00 |
| 10.03.2025 | 162,00 | 162,00 | 162,00 | 162,00 | 2,05% | - |
| 07.03.2025 | 158,75 | 158,75 | 158,75 | 158,75 | 1,99% | - |
| 06.03.2025 | 155,65 | 155,65 | 155,65 | 155,65 | -2,32% | - |
| 05.03.2025 | 159,35 | 159,35 | 159,35 | 159,35 | -3,04% | - |
| 04.03.2025 | 164,35 | 164,35 | 164,35 | 164,35 | 0,43% | - |
| 03.03.2025 | 161,85 | 163,65 | 161,85 | 163,65 | 5,17% | 61,00 |
| 28.02.2025 | 155,25 | 155,60 | 155,25 | 155,60 | 11,06% | 27,00 |
| 27.02.2025 | 140,10 | 140,10 | 140,10 | 140,10 | -1,41% | - |
| 26.02.2025 | 142,10 | 142,10 | 142,10 | 142,10 | -0,46% | - |
| 25.02.2025 | 142,75 | 142,75 | 142,75 | 142,75 | 0,56% | - |
| 24.02.2025 | 141,95 | 141,95 | 141,95 | 141,95 | -2,97% | - |
| 21.02.2025 | 146,30 | 146,30 | 146,30 | 146,30 | 0,00% | - |
| 20.02.2025 | 146,30 | 146,30 | 146,30 | 146,30 | -0,34% | - |
| 19.02.2025 | 146,80 | 146,80 | 146,80 | 146,80 | -0,88% | - |
| 18.02.2025 | 146,30 | 148,10 | 146,30 | 148,10 | 0,34% | 14,00 |
| 17.02.2025 | 145,70 | 147,60 | 145,70 | 147,60 | 1,90% | 137,00 |
| 14.02.2025 | 144,85 | 144,85 | 144,85 | 144,85 | 1,22% | - |
| 13.02.2025 | 143,10 | 143,10 | 143,10 | 143,10 | -1,65% | - |
| 12.02.2025 | 145,50 | 145,50 | 145,50 | 145,50 | -1,09% | - |
| 11.02.2025 | 145,35 | 147,25 | 145,35 | 147,10 | 0,51% | 165,00 |
| 10.02.2025 | 146,35 | 146,35 | 146,35 | 146,35 | 0,90% | - |
| 07.02.2025 | 145,05 | 145,05 | 145,05 | 145,05 | -1,59% | - |
| 06.02.2025 | 147,40 | 147,40 | 147,40 | 147,40 | 0,03% | - |
| 05.02.2025 | 145,90 | 147,35 | 145,90 | 147,35 | 0,48% | 22,00 |
| 04.02.2025 | 146,65 | 146,65 | 146,65 | 146,65 | -1,18% | - |
| 03.02.2025 | 146,55 | 148,40 | 146,55 | 148,40 | -1,62% | 147,00 |
| 31.01.2025 | 150,85 | 150,85 | 150,85 | 150,85 | 0,47% | - |
| 30.01.2025 | 150,15 | 150,15 | 150,15 | 150,15 | 0,07% | - |
| 29.01.2025 | 150,05 | 150,05 | 150,05 | 150,05 | -1,80% | - |
| 28.01.2025 | 150,00 | 152,80 | 150,00 | 152,80 | 3,63% | 104,00 |
| 27.01.2025 | 147,45 | 147,45 | 147,45 | 147,45 | -0,51% | - |
| 24.01.2025 | 148,20 | 148,20 | 148,20 | 148,20 | -0,47% | - |
| 23.01.2025 | 147,15 | 148,90 | 147,15 | 148,90 | 0,78% | 15,00 |
| 22.01.2025 | 147,75 | 147,75 | 147,75 | 147,75 | 0,31% | - |
| 21.01.2025 | 147,30 | 147,30 | 147,30 | 147,30 | -1,01% | 11,00 |
| 20.01.2025 | 147,30 | 148,80 | 147,30 | 148,80 | 1,47% | 105,00 |
| 17.01.2025 | 146,65 | 146,65 | 146,65 | 146,65 | -1,74% | - |
| 16.01.2025 | 149,25 | 149,25 | 149,25 | 149,25 | 1,67% | - |
| 15.01.2025 | 146,80 | 146,80 | 146,80 | 146,80 | -1,84% | - |
| 14.01.2025 | 147,00 | 149,55 | 147,00 | 149,55 | 2,85% | 75,00 |
| 13.01.2025 | 145,40 | 145,40 | 145,40 | 145,40 | -3,80% | - |
| 10.01.2025 | 151,15 | 151,15 | 151,15 | 151,15 | -0,20% | - |
| 09.01.2025 | 151,45 | 151,45 | 151,45 | 151,45 | -2,29% | - |
| 08.01.2025 | 155,00 | 155,00 | 155,00 | 155,00 | -0,32% | - |
| 07.01.2025 | 155,50 | 155,50 | 155,50 | 155,50 | 0,29% | - |
| 06.01.2025 | 155,05 | 155,05 | 155,05 | 155,05 | 1,01% | - |
| 03.01.2025 | 154,45 | 154,45 | 153,50 | 153,50 | 1,09% | 50,00 |
| 02.01.2025 | 151,85 | 151,85 | 151,85 | 151,85 | -1,40% | - |
| 30.12.2024 | 154,00 | 154,00 | 154,00 | 154,00 | -0,03% | - |
| 27.12.2024 | 152,35 | 154,05 | 151,90 | 154,05 | 1,22% | 35,00 |
| 23.12.2024 | 152,20 | 152,20 | 152,20 | 152,20 | 1,64% | - |
| 20.12.2024 | 149,75 | 149,75 | 149,75 | 149,75 | -1,51% | - |
| 19.12.2024 | 152,05 | 152,05 | 152,05 | 152,05 | -0,65% | - |
| 18.12.2024 | 153,05 | 153,05 | 153,05 | 153,05 | -0,78% | - |
| 17.12.2024 | 154,25 | 154,25 | 154,25 | 154,25 | -0,80% | - |
| 16.12.2024 | 155,50 | 155,50 | 155,50 | 155,50 | -1,08% | - |
| 13.12.2024 | 157,20 | 157,20 | 157,20 | 157,20 | 1,88% | - |
| 12.12.2024 | 154,30 | 154,30 | 154,30 | 154,30 | -3,44% | - |
| 11.12.2024 | 159,80 | 159,80 | 159,80 | 159,80 | 1,78% | - |
| 10.12.2024 | 157,25 | 157,25 | 157,00 | 157,00 | -1,97% | 11,00 |
| 09.12.2024 | 160,15 | 160,15 | 160,15 | 160,15 | -0,31% | - |
| 06.12.2024 | 160,65 | 160,65 | 160,65 | 160,65 | -1,29% | - |
| 05.12.2024 | 162,75 | 162,75 | 162,75 | 162,75 | 0,84% | - |
| 04.12.2024 | 161,40 | 161,40 | 161,40 | 161,40 | -1,56% | - |
| 03.12.2024 | 163,95 | 163,95 | 163,95 | 163,95 | 0,86% | - |
| 02.12.2024 | 161,20 | 162,55 | 161,20 | 162,55 | 0,74% | 20,00 |
| 29.11.2024 | 161,35 | 161,35 | 161,35 | 161,35 | -0,06% | - |
| 28.11.2024 | 161,45 | 161,45 | 161,45 | 161,45 | 0,22% | - |
| 27.11.2024 | 161,10 | 161,10 | 161,10 | 161,10 | -1,56% | - |
| 26.11.2024 | 161,90 | 163,65 | 161,90 | 163,65 | 0,34% | 47,00 |
| 25.11.2024 | 161,60 | 163,10 | 161,60 | 163,10 | 1,81% | 6,00 |
| 22.11.2024 | 160,20 | 160,20 | 160,20 | 160,20 | 0,03% | - |
| 21.11.2024 | 156,60 | 160,15 | 156,60 | 160,15 | 4,13% | 2,00 |
| 20.11.2024 | 153,80 | 153,80 | 153,80 | 153,80 | 0,98% | - |
| 19.11.2024 | 152,30 | 152,30 | 152,30 | 152,30 | -0,85% | - |
| 18.11.2024 | 153,60 | 153,60 | 153,60 | 153,60 | -0,07% | - |
| 15.11.2024 | 153,70 | 153,70 | 153,70 | 153,70 | -1,28% | - |
| 14.11.2024 | 155,70 | 155,70 | 155,70 | 155,70 | -0,61% | - |
| 13.11.2024 | 156,65 | 156,65 | 156,65 | 156,65 | -1,73% | - |
| 12.11.2024 | 159,40 | 159,40 | 159,40 | 159,40 | 2,15% | - |
| 11.11.2024 | 154,00 | 156,05 | 154,00 | 156,05 | -1,67% | 19,00 |
| 08.11.2024 | 173,50 | 175,15 | 158,70 | 158,70 | -6,43% | 43,00 |
| 07.11.2024 | 169,60 | 169,60 | 169,60 | 169,60 | 4,47% | - |
| 06.11.2024 | 162,35 | 162,35 | 162,35 | 162,35 | 2,46% | - |
| 05.11.2024 | 158,45 | 158,45 | 158,45 | 158,45 | -2,04% | - |
| 04.11.2024 | 161,75 | 161,75 | 161,75 | 161,75 | 0,37% | - |
| 01.11.2024 | 161,15 | 161,15 | 161,15 | 161,15 | -1,32% | - |
| 31.10.2024 | 162,15 | 163,30 | 162,15 | 163,30 | 0,59% | 50,00 |
| 30.10.2024 | 162,35 | 162,35 | 162,35 | 162,35 | 1,37% | - |
| 29.10.2024 | 160,15 | 160,15 | 160,15 | 160,15 | 0,72% | - |
| 28.10.2024 | 159,00 | 159,00 | 159,00 | 159,00 | 2,32% | - |
| 25.10.2024 | 155,40 | 155,40 | 155,40 | 155,40 | -0,45% | - |
| 24.10.2024 | 156,10 | 156,10 | 156,10 | 156,10 | 0,00% | - |
| 23.10.2024 | 156,10 | 156,10 | 156,10 | 156,10 | -0,06% | - |
| 22.10.2024 | 156,20 | 156,20 | 156,20 | 156,20 | -1,05% | - |
| 21.10.2024 | 158,20 | 160,00 | 157,85 | 157,85 | -0,47% | 304,00 |