167,500€
0,30%
Echtzeit-Aktienkurs Nexstar Media Group Inc.
Bid:
Ask:
Aktienkurse zur Nexstar Media Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 167,18 | 167,52 | 167,08 | 167,52 | 0,31% | - |
| 01.10.2025 | 168,52 | 169,90 | 165,02 | 167,00 | -1,01% | 1,00 |
| 30.09.2025 | 168,95 | 170,25 | 167,30 | 168,70 | -0,18% | - |
| 29.09.2025 | 169,13 | 170,05 | 166,35 | 169,00 | -0,25% | - |
| 26.09.2025 | 169,70 | 172,33 | 168,75 | 169,43 | -0,04% | - |
| 25.09.2025 | 169,80 | 170,75 | 167,88 | 169,50 | -0,01% | - |
| 24.09.2025 | 171,05 | 174,05 | 168,50 | 169,52 | -1,41% | 2,00 |
| 23.09.2025 | 171,38 | 174,58 | 171,30 | 171,95 | 0,26% | - |
| 22.09.2025 | 176,68 | 178,30 | 171,20 | 171,50 | -3,01% | - |
| 19.09.2025 | 175,40 | 177,45 | 173,98 | 176,83 | 0,43% | - |
| 18.09.2025 | 175,73 | 179,08 | 174,95 | 176,08 | 1,11% | 16,00 |
| 17.09.2025 | 170,85 | 175,68 | 170,85 | 174,15 | 1,84% | - |
| 16.09.2025 | 173,88 | 174,85 | 169,95 | 171,00 | -1,84% | - |
| 15.09.2025 | 176,38 | 177,90 | 173,75 | 174,20 | -1,23% | - |
| 12.09.2025 | 175,95 | 177,02 | 173,52 | 176,38 | 2,26% | - |
| 11.09.2025 | 168,77 | 172,48 | 167,55 | 172,48 | 1,53% | - |
| 10.09.2025 | 173,08 | 177,70 | 167,50 | 169,88 | -3,00% | - |
| 09.09.2025 | 177,65 | 178,40 | 174,33 | 175,13 | -1,81% | - |
| 08.09.2025 | 178,08 | 179,00 | 175,88 | 178,35 | 0,44% | - |
| 05.09.2025 | 177,77 | 178,80 | 176,08 | 177,58 | 0,04% | - |
| 04.09.2025 | 176,40 | 178,15 | 175,83 | 177,50 | 0,55% | - |
| 03.09.2025 | 174,18 | 176,88 | 173,00 | 176,52 | 1,38% | - |
| 02.09.2025 | 174,93 | 175,70 | 172,40 | 174,13 | -0,53% | - |
| 01.09.2025 | 175,13 | 175,13 | 173,70 | 175,05 | 0,10% | - |
| 29.08.2025 | 172,18 | 175,63 | 171,13 | 174,88 | 1,54% | - |
| 28.08.2025 | 176,60 | 178,00 | 171,65 | 172,23 | -2,92% | - |
| 27.08.2025 | 175,18 | 178,25 | 175,18 | 177,40 | 1,30% | - |
| 26.08.2025 | 178,05 | 179,00 | 174,95 | 175,13 | -1,84% | - |
| 25.08.2025 | 176,70 | 178,93 | 176,15 | 178,40 | 1,06% | - |
| 22.08.2025 | 176,65 | 179,02 | 175,70 | 176,52 | 0,14% | - |
| 21.08.2025 | 173,88 | 176,70 | 171,65 | 176,27 | 1,45% | - |
| 20.08.2025 | 178,38 | 179,77 | 171,45 | 173,75 | -2,55% | - |
| 19.08.2025 | 176,50 | 194,65 | 173,80 | 178,30 | 0,78% | 50,00 |
| 18.08.2025 | 176,50 | 177,35 | 175,30 | 176,93 | 0,16% | - |
| 15.08.2025 | 179,63 | 180,50 | 176,40 | 176,65 | -2,85% | - |
| 14.08.2025 | 179,33 | 182,18 | 176,10 | 181,83 | 1,30% | - |
| 13.08.2025 | 173,10 | 179,88 | 169,80 | 179,50 | 3,71% | - |
| 12.08.2025 | 167,13 | 173,33 | 166,73 | 173,08 | 3,45% | - |
| 11.08.2025 | 159,88 | 172,58 | 158,33 | 167,30 | 4,53% | 1,00 |
| 08.08.2025 | 158,20 | 161,40 | 157,75 | 160,05 | 1,09% | - |
| 07.08.2025 | 160,43 | 165,40 | 157,38 | 158,33 | -1,12% | - |
| 06.08.2025 | 161,77 | 162,40 | 157,75 | 160,13 | -1,05% | - |
| 05.08.2025 | 163,00 | 164,52 | 159,70 | 161,83 | -0,81% | - |
| 04.08.2025 | 159,27 | 163,40 | 159,27 | 163,15 | 2,24% | - |
| 01.08.2025 | 163,88 | 164,33 | 156,80 | 159,58 | -2,64% | 5,00 |
| 31.07.2025 | 164,58 | 166,60 | 162,23 | 163,90 | -0,20% | - |
| 30.07.2025 | 164,60 | 167,35 | 163,13 | 164,23 | -0,05% | - |
| 29.07.2025 | 165,63 | 166,93 | 162,83 | 164,30 | -0,53% | - |
| 28.07.2025 | 162,27 | 165,23 | 160,95 | 165,18 | 2,23% | - |
| 25.07.2025 | 161,65 | 163,13 | 158,45 | 161,58 | 0,12% | - |
| 24.07.2025 | 162,90 | 163,60 | 159,77 | 161,38 | -0,88% | - |
| 23.07.2025 | 156,95 | 163,10 | 156,58 | 162,80 | 3,79% | - |
| 22.07.2025 | 155,68 | 158,10 | 154,48 | 156,85 | 0,67% | - |
| 21.07.2025 | 159,27 | 159,40 | 151,80 | 155,80 | -2,07% | - |
| 18.07.2025 | 158,58 | 159,15 | 155,95 | 159,10 | 0,43% | - |
| 17.07.2025 | 154,43 | 158,43 | 153,98 | 158,43 | 2,52% | - |
| 16.07.2025 | 154,40 | 157,35 | 152,30 | 154,52 | -0,08% | - |
| 15.07.2025 | 157,75 | 159,35 | 154,55 | 154,65 | -1,87% | - |
| 14.07.2025 | 153,63 | 158,20 | 153,23 | 157,60 | 2,24% | - |
| 11.07.2025 | 158,48 | 158,48 | 153,65 | 154,15 | -2,48% | - |
| 10.07.2025 | 156,50 | 159,35 | 155,70 | 158,08 | 0,89% | - |
| 09.07.2025 | 156,50 | 158,13 | 155,38 | 156,68 | 0,06% | - |
| 08.07.2025 | 150,95 | 157,20 | 150,33 | 156,58 | 3,85% | - |
| 07.07.2025 | 152,55 | 155,30 | 150,75 | 150,77 | -1,15% | 15,00 |
| 04.07.2025 | 153,93 | 153,93 | 152,40 | 152,52 | -0,97% | - |
| 03.07.2025 | 152,88 | 156,33 | 152,65 | 154,02 | 0,82% | - |
| 02.07.2025 | 150,65 | 153,75 | 150,15 | 152,77 | 1,31% | - |
| 01.07.2025 | 146,70 | 153,27 | 145,40 | 150,80 | 2,71% | - |
| 30.06.2025 | 146,68 | 149,48 | 144,73 | 146,83 | -0,39% | - |
| 27.06.2025 | 148,33 | 148,85 | 146,05 | 147,40 | -0,47% | - |
| 26.06.2025 | 147,77 | 149,68 | 145,55 | 148,10 | 1,06% | - |
| 25.06.2025 | 151,88 | 152,68 | 144,27 | 146,55 | -3,41% | - |
| 24.06.2025 | 151,90 | 152,60 | 149,52 | 151,73 | 0,55% | - |
| 23.06.2025 | 149,75 | 152,88 | 148,90 | 150,90 | 1,16% | - |
| 20.06.2025 | 143,30 | 149,60 | 143,30 | 149,18 | 3,92% | - |
| 19.06.2025 | 145,13 | 145,27 | 143,52 | 143,55 | -1,12% | - |
| 18.06.2025 | 144,38 | 146,13 | 143,08 | 145,18 | 0,59% | - |
| 17.06.2025 | 146,27 | 146,27 | 142,40 | 144,33 | -1,42% | - |
| 16.06.2025 | 144,25 | 147,15 | 143,58 | 146,40 | 1,68% | - |
| 13.06.2025 | 146,08 | 146,88 | 143,43 | 143,98 | -1,45% | - |
| 12.06.2025 | 150,10 | 150,10 | 145,70 | 146,10 | -2,68% | - |
| 11.06.2025 | 150,45 | 151,85 | 149,65 | 150,13 | -0,17% | - |
| 10.06.2025 | 147,35 | 151,52 | 146,25 | 150,38 | 2,00% | - |
| 09.06.2025 | 147,73 | 149,83 | 146,73 | 147,43 | -0,64% | - |
| 06.06.2025 | 143,95 | 148,40 | 143,95 | 148,38 | 3,06% | - |
| 05.06.2025 | 145,18 | 145,88 | 143,77 | 143,98 | -0,98% | - |
| 04.06.2025 | 149,27 | 150,02 | 145,35 | 145,40 | -2,60% | - |
| 03.06.2025 | 146,23 | 149,27 | 144,63 | 149,27 | 2,10% | - |
| 02.06.2025 | 149,05 | 149,63 | 145,40 | 146,20 | -2,60% | - |
| 30.05.2025 | 149,93 | 152,13 | 148,88 | 150,10 | 0,03% | - |
| 29.05.2025 | 152,58 | 156,52 | 149,13 | 150,05 | -1,61% | - |
| 28.05.2025 | 154,70 | 155,50 | 152,23 | 152,50 | -1,34% | - |
| 27.05.2025 | 152,18 | 154,65 | 150,70 | 154,58 | 1,10% | - |
| 26.05.2025 | 150,90 | 153,05 | 150,33 | 152,90 | 1,24% | - |
| 23.05.2025 | 152,02 | 152,02 | 148,13 | 151,02 | -0,64% | - |
| 22.05.2025 | 150,75 | 153,13 | 150,13 | 152,00 | 0,75% | - |
| 21.05.2025 | 155,75 | 155,75 | 150,25 | 150,88 | -3,21% | 33,00 |
| 20.05.2025 | 154,50 | 156,68 | 153,80 | 155,88 | -1,41% | - |
| 16.05.2025 | 157,52 | 158,43 | 156,60 | 158,10 | 0,54% | - |
| 15.05.2025 | 155,95 | 158,43 | 154,25 | 157,25 | 0,51% | - |