133,950€
2,17%
Echtzeit-Aktienkurs Nexstar Media Group
Bid:
Ask:
Aktienkurse zur Nexstar Media Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 133,05 | 133,05 | 133,05 | 133,05 | 1,49% | - |
| 24.04.2025 | 131,10 | 131,10 | 131,10 | 131,10 | -1,76% | - |
| 23.04.2025 | 134,05 | 134,05 | 133,45 | 133,45 | 5,87% | 9,00 |
| 22.04.2025 | 126,05 | 126,05 | 126,05 | 126,05 | -3,93% | - |
| 17.04.2025 | 129,80 | 131,20 | 129,80 | 131,20 | 0,38% | 15,00 |
| 16.04.2025 | 130,70 | 130,70 | 130,70 | 130,70 | -3,72% | - |
| 15.04.2025 | 133,00 | 135,75 | 133,00 | 135,75 | -0,18% | 15,00 |
| 14.04.2025 | 135,40 | 136,00 | 135,40 | 136,00 | -0,18% | 15,00 |
| 11.04.2025 | 136,25 | 136,25 | 136,25 | 136,25 | -4,85% | - |
| 10.04.2025 | 143,20 | 143,20 | 143,20 | 143,20 | 10,62% | - |
| 09.04.2025 | 129,45 | 129,45 | 129,45 | 129,45 | -5,85% | - |
| 08.04.2025 | 137,50 | 137,50 | 137,50 | 137,50 | -2,14% | - |
| 07.04.2025 | 133,40 | 140,50 | 133,40 | 140,50 | -5,89% | 7,00 |
| 04.04.2025 | 149,30 | 149,30 | 149,30 | 149,30 | -2,61% | - |
| 03.04.2025 | 159,15 | 159,15 | 153,30 | 153,30 | -6,55% | 20,00 |
| 02.04.2025 | 164,05 | 164,05 | 164,05 | 164,05 | -0,67% | - |
| 01.04.2025 | 163,80 | 165,15 | 163,80 | 165,15 | 2,96% | 19,00 |
| 31.03.2025 | 160,40 | 160,40 | 160,40 | 160,40 | -2,79% | 2,00 |
| 28.03.2025 | 165,00 | 165,00 | 165,00 | 165,00 | -2,37% | - |
| 27.03.2025 | 169,00 | 169,00 | 169,00 | 169,00 | 1,44% | - |
| 26.03.2025 | 166,60 | 166,60 | 166,60 | 166,60 | 1,80% | - |
| 25.03.2025 | 163,65 | 163,65 | 163,65 | 163,65 | 0,49% | - |
| 24.03.2025 | 162,85 | 162,85 | 162,85 | 162,85 | -1,87% | - |
| 21.03.2025 | 163,10 | 165,95 | 163,10 | 165,95 | 0,76% | 54,00 |
| 20.03.2025 | 164,70 | 164,70 | 164,70 | 164,70 | 3,49% | - |
| 19.03.2025 | 159,15 | 159,15 | 159,15 | 159,15 | 0,09% | - |
| 18.03.2025 | 159,00 | 159,00 | 159,00 | 159,00 | 2,88% | - |
| 17.03.2025 | 154,55 | 154,55 | 154,55 | 154,55 | -0,64% | - |
| 14.03.2025 | 155,55 | 155,55 | 155,55 | 155,55 | 0,94% | - |
| 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% | - |