153,150€
0,86%
Echtzeit-Aktienkurs Nexstar Media Group Inc.
Bid:
Ask:
Aktienkurse zur Nexstar Media Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 152,00 | 154,58 | 152,00 | 153,15 | 0,86% | - |
| 20.12.2024 | 151,50 | 154,43 | 149,45 | 151,85 | 0,26% | - |
| 19.12.2024 | 153,63 | 154,75 | 151,05 | 151,45 | -1,22% | - |
| 18.12.2024 | 153,88 | 157,15 | 152,38 | 153,33 | -0,58% | 35,00 |
| 17.12.2024 | 155,55 | 156,02 | 153,38 | 154,23 | -0,92% | - |
| 16.12.2024 | 156,55 | 158,10 | 154,70 | 155,65 | -0,83% | 8,00 |
| 13.12.2024 | 158,30 | 158,55 | 154,68 | 156,95 | -0,49% | - |
| 12.12.2024 | 155,85 | 158,95 | 154,85 | 157,73 | 0,99% | - |
| 11.12.2024 | 160,65 | 164,05 | 155,95 | 156,18 | -2,79% | - |
| 10.12.2024 | 158,77 | 161,50 | 157,08 | 160,65 | 0,99% | - |
| 09.12.2024 | 160,95 | 163,48 | 158,55 | 159,08 | -1,47% | - |
| 06.12.2024 | 161,60 | 162,08 | 160,08 | 161,45 | -0,20% | - |
| 05.12.2024 | 164,58 | 164,60 | 160,23 | 161,77 | -1,64% | - |
| 04.12.2024 | 162,20 | 164,85 | 159,98 | 164,48 | 1,40% | - |
| 03.12.2024 | 164,93 | 165,23 | 161,50 | 162,20 | -1,77% | - |
| 02.12.2024 | 161,25 | 165,23 | 160,95 | 165,13 | 2,40% | - |
| 29.11.2024 | 162,75 | 164,43 | 159,10 | 161,25 | -0,92% | - |
| 28.11.2024 | 161,95 | 163,30 | 161,95 | 162,75 | 0,46% | - |
| 27.11.2024 | 162,35 | 164,23 | 160,43 | 162,00 | -0,31% | - |
| 26.11.2024 | 162,60 | 163,35 | 160,58 | 162,50 | -0,06% | - |
| 25.11.2024 | 162,95 | 164,60 | 161,05 | 162,60 | -0,25% | 40,00 |
| 22.11.2024 | 161,48 | 164,80 | 161,15 | 163,00 | 0,93% | - |
| 21.11.2024 | 158,23 | 161,50 | 156,40 | 161,50 | 2,04% | - |
| 20.11.2024 | 153,98 | 158,40 | 153,33 | 158,27 | 2,79% | - |
| 19.11.2024 | 153,52 | 154,80 | 150,63 | 153,98 | 0,67% | - |
| 18.11.2024 | 154,68 | 155,15 | 151,45 | 152,95 | -0,49% | - |
| 15.11.2024 | 155,10 | 157,83 | 152,65 | 153,70 | -2,46% | 158,00 |
| 14.11.2024 | 157,25 | 160,30 | 156,08 | 157,58 | 0,32% | - |
| 13.11.2024 | 158,30 | 160,10 | 156,08 | 157,08 | -0,73% | - |
| 12.11.2024 | 160,48 | 161,95 | 157,55 | 158,23 | -1,29% | - |
| 11.11.2024 | 154,93 | 161,77 | 154,93 | 160,30 | 3,62% | - |
| 08.11.2024 | 174,50 | 176,00 | 152,98 | 154,70 | -11,33% | - |
| 07.11.2024 | 170,80 | 177,27 | 169,70 | 174,48 | 2,47% | 6,00 |
| 06.11.2024 | 161,73 | 172,05 | 161,73 | 170,27 | 7,53% | - |
| 05.11.2024 | 159,58 | 160,18 | 156,95 | 158,35 | -0,95% | - |
| 04.11.2024 | 162,80 | 164,10 | 159,27 | 159,88 | -2,14% | - |
| 01.11.2024 | 161,60 | 164,60 | 161,02 | 163,38 | 0,85% | - |
| 31.10.2024 | 164,43 | 167,13 | 160,45 | 162,00 | -1,38% | - |
| 30.10.2024 | 163,20 | 168,25 | 161,65 | 164,27 | 0,66% | - |
| 29.10.2024 | 160,75 | 164,40 | 160,05 | 163,20 | 1,49% | - |
| 28.10.2024 | 158,33 | 162,05 | 158,18 | 160,80 | 1,50% | - |
| 25.10.2024 | 156,68 | 160,77 | 156,65 | 158,43 | 1,12% | - |
| 24.10.2024 | 156,75 | 158,05 | 155,85 | 156,68 | 0,06% | - |
| 23.10.2024 | 157,77 | 159,00 | 155,10 | 156,58 | -0,79% | - |
| 22.10.2024 | 158,27 | 160,52 | 156,88 | 157,83 | -0,28% | - |
| 21.10.2024 | 159,52 | 160,30 | 157,18 | 158,27 | -0,86% | - |
| 18.10.2024 | 159,02 | 161,18 | 157,83 | 159,65 | 0,38% | - |
| 17.10.2024 | 158,45 | 160,70 | 157,35 | 159,05 | 0,41% | - |
| 16.10.2024 | 153,80 | 159,55 | 153,58 | 158,40 | 3,04% | - |
| 15.10.2024 | 154,45 | 155,90 | 153,35 | 153,73 | -0,47% | - |
| 14.10.2024 | 155,43 | 156,43 | 151,00 | 154,45 | -0,39% | 34,00 |
| 11.10.2024 | 152,18 | 156,20 | 151,48 | 155,05 | 1,92% | - |
| 10.10.2024 | 151,58 | 152,50 | 150,40 | 152,13 | 0,31% | 10,00 |
| 09.10.2024 | 148,63 | 152,35 | 147,90 | 151,65 | 2,07% | - |
| 08.10.2024 | 148,95 | 149,43 | 147,25 | 148,58 | -0,29% | - |
| 07.10.2024 | 149,60 | 151,60 | 147,85 | 149,00 | -0,40% | - |
| 04.10.2024 | 147,48 | 151,88 | 147,48 | 149,60 | 1,48% | - |
| 03.10.2024 | 148,35 | 148,63 | 146,52 | 147,43 | -0,52% | - |
| 02.10.2024 | 148,90 | 150,55 | 147,88 | 148,20 | -0,50% | 1,00 |
| 01.10.2024 | 148,50 | 149,95 | 147,10 | 148,95 | 0,20% | - |
| 30.09.2024 | 148,95 | 150,05 | 148,20 | 148,65 | -0,40% | 65,00 |
| 27.09.2024 | 147,38 | 151,02 | 146,80 | 149,25 | 1,20% | 35,00 |
| 26.09.2024 | 146,10 | 149,20 | 145,83 | 147,48 | 0,94% | - |
| 25.09.2024 | 149,90 | 150,80 | 145,83 | 146,10 | -2,65% | 7,00 |
| 24.09.2024 | 149,15 | 151,10 | 148,55 | 150,08 | 0,69% | - |
| 23.09.2024 | 148,90 | 151,33 | 147,23 | 149,05 | -0,10% | - |
| 20.09.2024 | 150,20 | 152,63 | 148,02 | 149,20 | -0,83% | - |
| 19.09.2024 | 151,05 | 154,27 | 150,10 | 150,45 | -0,50% | - |
| 18.09.2024 | 152,08 | 154,80 | 151,13 | 151,20 | -0,58% | - |
| 17.09.2024 | 149,50 | 153,08 | 149,08 | 152,08 | 1,62% | - |
| 16.09.2024 | 150,40 | 151,60 | 148,68 | 149,65 | -0,65% | - |
| 13.09.2024 | 145,20 | 151,00 | 144,58 | 150,63 | 3,92% | - |
| 12.09.2024 | 147,13 | 147,75 | 143,00 | 144,95 | -0,80% | - |
| 11.09.2024 | 147,08 | 147,45 | 142,73 | 146,13 | -0,65% | - |
| 10.09.2024 | 147,65 | 148,20 | 144,98 | 147,08 | -0,24% | - |
| 09.09.2024 | 145,52 | 148,43 | 145,45 | 147,43 | 1,25% | - |
| 06.09.2024 | 146,52 | 148,55 | 144,38 | 145,60 | -0,65% | 10,00 |
| 05.09.2024 | 151,08 | 152,48 | 146,38 | 146,55 | -3,00% | - |
| 04.09.2024 | 150,80 | 153,20 | 149,20 | 151,08 | 0,18% | - |
| 03.09.2024 | 154,48 | 154,93 | 150,10 | 150,80 | -2,38% | - |
| 02.09.2024 | 154,68 | 154,83 | 153,68 | 154,48 | -0,08% | - |
| 30.08.2024 | 152,45 | 154,80 | 152,40 | 154,60 | 1,43% | - |
| 29.08.2024 | 152,27 | 154,75 | 151,10 | 152,43 | -0,07% | - |
| 28.08.2024 | 151,63 | 154,48 | 151,38 | 152,52 | 0,63% | - |
| 27.08.2024 | 152,95 | 153,93 | 151,23 | 151,58 | -0,90% | - |
| 26.08.2024 | 153,27 | 155,40 | 152,70 | 152,95 | -0,21% | - |
| 23.08.2024 | 151,00 | 154,25 | 150,60 | 153,27 | 1,49% | - |
| 22.08.2024 | 151,65 | 153,65 | 150,20 | 151,02 | -0,30% | - |
| 21.08.2024 | 149,85 | 151,88 | 149,27 | 151,48 | 1,05% | - |
| 20.08.2024 | 150,65 | 151,48 | 148,75 | 149,90 | -0,50% | - |
| 19.08.2024 | 148,85 | 151,13 | 147,98 | 150,65 | 1,19% | - |
| 16.08.2024 | 146,45 | 149,43 | 145,15 | 148,88 | 1,66% | - |
| 15.08.2024 | 144,55 | 148,02 | 144,25 | 146,45 | 1,42% | - |
| 14.08.2024 | 143,30 | 144,52 | 141,75 | 144,40 | 0,96% | 9,00 |
| 13.08.2024 | 141,13 | 145,15 | 140,98 | 143,02 | 1,33% | - |
| 12.08.2024 | 145,02 | 145,63 | 139,55 | 141,15 | -2,69% | - |
| 09.08.2024 | 148,65 | 149,75 | 144,40 | 145,05 | -2,41% | - |
| 08.08.2024 | 157,33 | 160,18 | 148,25 | 148,63 | -5,51% | - |
| 07.08.2024 | 157,35 | 160,73 | 156,52 | 157,30 | -0,16% | - |
| 06.08.2024 | 153,83 | 159,40 | 153,38 | 157,55 | 2,45% | - |