176,825€
1,59%
Echtzeit-Aktienkurs Nexstar Media Group Inc.
Bid:
Ask:
Aktienkurse zur Nexstar Media Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 177,85 | 179,10 | 176,98 | 176,98 | 1,68% | 30,00 |
| 19.09.2025 | 174,05 | 174,05 | 174,05 | 174,05 | -0,66% | - |
| 18.09.2025 | 175,20 | 175,20 | 175,20 | 175,20 | 3,12% | - |
| 17.09.2025 | 169,90 | 169,90 | 169,90 | 169,90 | -1,65% | - |
| 16.09.2025 | 172,75 | 172,75 | 172,75 | 172,75 | -1,45% | - |
| 15.09.2025 | 175,30 | 175,30 | 175,30 | 175,30 | 0,34% | - |
| 12.09.2025 | 174,70 | 174,70 | 174,70 | 174,70 | 2,18% | - |
| 11.09.2025 | 168,90 | 171,20 | 167,68 | 170,98 | -0,80% | 219,00 |
| 10.09.2025 | 172,35 | 172,35 | 172,35 | 172,35 | -3,17% | - |
| 09.09.2025 | 177,63 | 178,25 | 176,35 | 178,00 | 0,31% | - |
| 08.09.2025 | 176,75 | 179,00 | 175,85 | 177,45 | 0,54% | - |
| 05.09.2025 | 176,50 | 176,50 | 176,50 | 176,50 | 0,63% | - |
| 04.09.2025 | 175,40 | 175,40 | 175,40 | 175,40 | -0,03% | - |
| 03.09.2025 | 173,95 | 175,45 | 173,95 | 175,45 | 1,24% | 13,00 |
| 02.09.2025 | 173,30 | 173,30 | 173,30 | 173,30 | -0,03% | - |
| 01.09.2025 | 173,10 | 173,35 | 173,10 | 173,35 | 1,49% | 75,00 |
| 29.08.2025 | 170,80 | 170,80 | 170,80 | 170,80 | -2,68% | - |
| 28.08.2025 | 175,50 | 175,50 | 175,50 | 175,50 | 0,69% | - |
| 27.08.2025 | 174,30 | 174,30 | 174,30 | 174,30 | -3,09% | - |
| 26.08.2025 | 176,35 | 179,85 | 176,35 | 179,85 | 2,42% | 147,00 |
| 25.08.2025 | 175,60 | 175,60 | 175,60 | 175,60 | 0,17% | - |
| 22.08.2025 | 175,30 | 175,30 | 175,30 | 175,30 | 0,00% | - |
| 21.08.2025 | 172,90 | 175,30 | 172,90 | 175,30 | -0,68% | 10,00 |
| 20.08.2025 | 176,50 | 176,50 | 176,50 | 176,50 | -7,11% | - |
| 19.08.2025 | 175,35 | 190,00 | 175,35 | 190,00 | 8,32% | 75,00 |
| 18.08.2025 | 175,40 | 175,40 | 175,40 | 175,40 | -2,15% | - |
| 15.08.2025 | 179,25 | 179,25 | 179,25 | 179,25 | 0,76% | - |
| 14.08.2025 | 177,90 | 177,90 | 177,90 | 177,90 | 0,96% | - |
| 13.08.2025 | 171,75 | 176,20 | 171,75 | 176,20 | 6,24% | 62,00 |
| 12.08.2025 | 165,85 | 165,85 | 165,85 | 165,85 | 4,54% | - |
| 11.08.2025 | 158,65 | 158,65 | 158,65 | 158,65 | -1,03% | - |
| 08.08.2025 | 157,55 | 160,30 | 157,55 | 160,30 | 0,56% | 35,00 |
| 07.08.2025 | 159,40 | 159,40 | 159,40 | 159,40 | -0,96% | - |
| 06.08.2025 | 160,95 | 160,95 | 160,95 | 160,95 | -1,01% | - |
| 05.08.2025 | 162,60 | 162,60 | 162,60 | 162,60 | 2,23% | - |
| 04.08.2025 | 159,05 | 159,05 | 159,05 | 159,05 | 0,66% | - |
| 01.08.2025 | 162,00 | 162,00 | 158,00 | 158,00 | -4,96% | 67,00 |
| 31.07.2025 | 166,10 | 166,25 | 166,00 | 166,25 | 1,74% | 41,00 |
| 30.07.2025 | 163,40 | 163,40 | 163,40 | 163,40 | -0,70% | - |
| 29.07.2025 | 164,55 | 164,55 | 164,55 | 164,55 | 1,98% | - |
| 28.07.2025 | 161,35 | 161,35 | 161,35 | 161,35 | -0,71% | - |
| 25.07.2025 | 160,75 | 162,50 | 160,75 | 162,50 | 0,06% | 50,00 |
| 24.07.2025 | 162,40 | 162,40 | 162,40 | 162,40 | 4,04% | - |
| 23.07.2025 | 156,10 | 156,10 | 156,10 | 156,10 | 1,10% | - |
| 22.07.2025 | 154,40 | 154,40 | 154,40 | 154,40 | -3,65% | - |
| 21.07.2025 | 158,10 | 160,25 | 158,10 | 160,25 | 1,68% | 88,00 |
| 18.07.2025 | 157,60 | 157,60 | 157,60 | 157,60 | 2,47% | - |
| 17.07.2025 | 153,80 | 153,80 | 153,80 | 153,80 | 0,75% | - |
| 16.07.2025 | 152,65 | 152,65 | 152,65 | 152,65 | -2,80% | - |
| 15.07.2025 | 157,05 | 157,05 | 157,05 | 157,05 | 3,22% | - |
| 14.07.2025 | 152,15 | 152,15 | 152,15 | 152,15 | -2,97% | - |
| 11.07.2025 | 156,80 | 156,80 | 156,80 | 156,80 | 1,32% | - |
| 10.07.2025 | 154,75 | 154,75 | 154,75 | 154,75 | -0,39% | - |
| 09.07.2025 | 155,35 | 155,35 | 155,35 | 155,35 | 3,74% | - |
| 08.07.2025 | 149,75 | 149,75 | 149,75 | 149,75 | -1,48% | - |
| 07.07.2025 | 152,00 | 152,00 | 152,00 | 152,00 | -0,20% | - |
| 04.07.2025 | 152,30 | 152,30 | 152,30 | 152,30 | 0,20% | - |
| 03.07.2025 | 152,00 | 152,00 | 152,00 | 152,00 | 1,16% | - |
| 02.07.2025 | 150,25 | 150,25 | 150,25 | 150,25 | 3,37% | - |
| 01.07.2025 | 145,35 | 145,35 | 145,35 | 145,35 | -0,99% | - |
| 30.06.2025 | 146,80 | 146,80 | 146,80 | 146,80 | 0,20% | - |
| 27.06.2025 | 147,40 | 147,40 | 146,50 | 146,50 | -0,58% | 683,00 |
| 26.06.2025 | 147,35 | 147,35 | 147,35 | 147,35 | -2,22% | - |
| 25.06.2025 | 150,70 | 150,70 | 150,70 | 150,70 | -0,07% | - |
| 24.06.2025 | 150,80 | 150,80 | 150,80 | 150,80 | 1,96% | - |
| 23.06.2025 | 147,90 | 147,90 | 147,90 | 147,90 | 3,17% | - |
| 20.06.2025 | 143,35 | 143,35 | 143,35 | 143,35 | -0,28% | - |
| 19.06.2025 | 143,75 | 143,75 | 143,75 | 143,75 | -1,10% | - |
| 18.06.2025 | 143,25 | 145,35 | 143,25 | 145,35 | 0,52% | 17,00 |
| 17.06.2025 | 144,60 | 144,60 | 144,60 | 144,60 | 0,80% | - |
| 16.06.2025 | 143,45 | 143,45 | 143,45 | 143,45 | -1,10% | - |
| 13.06.2025 | 145,05 | 145,05 | 145,05 | 145,05 | -1,06% | - |
| 12.06.2025 | 148,00 | 148,00 | 146,60 | 146,60 | -1,51% | 35,00 |
| 11.06.2025 | 148,85 | 148,85 | 148,85 | 148,85 | 1,53% | - |
| 10.06.2025 | 146,60 | 146,60 | 146,60 | 146,60 | 0,00% | - |
| 09.06.2025 | 146,60 | 146,60 | 146,60 | 146,60 | 2,20% | - |
| 06.06.2025 | 143,45 | 143,45 | 143,45 | 143,45 | -0,35% | - |
| 05.06.2025 | 143,95 | 143,95 | 143,95 | 143,95 | -3,00% | - |
| 04.06.2025 | 148,40 | 148,40 | 148,40 | 148,40 | 2,38% | - |
| 03.06.2025 | 144,95 | 144,95 | 144,95 | 144,95 | -1,86% | - |
| 02.06.2025 | 147,70 | 147,70 | 147,70 | 147,70 | -1,07% | - |
| 30.05.2025 | 149,30 | 149,30 | 149,30 | 149,30 | -3,74% | - |
| 29.05.2025 | 155,10 | 155,10 | 155,10 | 155,10 | 1,01% | - |
| 28.05.2025 | 153,55 | 153,55 | 153,55 | 153,55 | 1,45% | - |
| 27.05.2025 | 151,35 | 151,35 | 151,35 | 151,35 | 0,40% | - |
| 26.05.2025 | 150,75 | 150,75 | 150,75 | 150,75 | 0,63% | - |
| 23.05.2025 | 149,80 | 149,80 | 149,80 | 149,80 | -0,03% | - |
| 22.05.2025 | 149,85 | 149,85 | 149,85 | 149,85 | -2,15% | - |
| 21.05.2025 | 153,15 | 153,15 | 153,15 | 153,15 | 0,13% | - |
| 20.05.2025 | 152,95 | 152,95 | 152,95 | 152,95 | -0,71% | - |
| 19.05.2025 | 154,05 | 154,05 | 154,05 | 154,05 | -1,03% | - |
| 16.05.2025 | 155,65 | 155,65 | 155,65 | 155,65 | 0,84% | - |
| 15.05.2025 | 154,35 | 154,35 | 154,35 | 154,35 | -0,52% | - |
| 14.05.2025 | 155,15 | 155,15 | 155,15 | 155,15 | -0,39% | - |
| 13.05.2025 | 150,90 | 155,75 | 150,90 | 155,75 | 4,64% | 155,00 |
| 12.05.2025 | 148,85 | 148,85 | 148,85 | 148,85 | 1,40% | - |
| 09.05.2025 | 145,55 | 146,80 | 145,55 | 146,80 | 6,11% | 78,00 |
| 08.05.2025 | 138,35 | 138,35 | 138,35 | 138,35 | 1,95% | - |
| 07.05.2025 | 135,70 | 135,70 | 135,70 | 135,70 | 0,30% | - |
| 06.05.2025 | 135,30 | 135,30 | 135,30 | 135,30 | 0,59% | - |