163,050€
-0,18%
Echtzeit-Aktienkurs Nexstar Media Group
Bid:
Ask:
Aktienkurse zur Nexstar Media Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 163,65 | 164,40 | 161,58 | 163,25 | -0,06% | - |
| 03.12.2025 | 161,58 | 165,75 | 159,90 | 163,35 | 0,55% | - |
| 02.12.2025 | 162,00 | 164,85 | 161,55 | 162,45 | 0,09% | - |
| 01.12.2025 | 165,70 | 165,70 | 162,30 | 162,30 | -1,99% | - |
| 28.11.2025 | 165,20 | 166,55 | 163,68 | 165,60 | 0,50% | - |
| 27.11.2025 | 164,50 | 165,15 | 164,50 | 164,77 | 0,18% | - |
| 26.11.2025 | 165,13 | 167,15 | 163,15 | 164,48 | -0,38% | - |
| 25.11.2025 | 162,10 | 165,73 | 160,08 | 165,10 | 2,36% | - |
| 24.11.2025 | 164,33 | 166,95 | 156,77 | 161,30 | -1,35% | - |
| 21.11.2025 | 161,23 | 164,25 | 159,75 | 163,50 | 2,25% | - |
| 20.11.2025 | 161,15 | 164,60 | 159,48 | 159,90 | -1,28% | - |
| 19.11.2025 | 160,70 | 162,25 | 158,75 | 161,98 | -1,56% | - |
| 18.11.2025 | 160,65 | 165,50 | 159,25 | 164,55 | 1,43% | - |
| 17.11.2025 | 156,75 | 164,85 | 156,45 | 162,23 | 3,48% | - |
| 14.11.2025 | 157,95 | 158,50 | 153,63 | 156,77 | -1,68% | - |
| 13.11.2025 | 162,90 | 162,98 | 159,13 | 159,45 | -2,34% | - |
| 12.11.2025 | 167,38 | 168,85 | 162,83 | 163,27 | -2,33% | - |
| 11.11.2025 | 164,05 | 167,18 | 162,33 | 167,18 | 0,97% | - |
| 10.11.2025 | 164,80 | 167,50 | 164,02 | 165,58 | 0,84% | - |
| 07.11.2025 | 164,10 | 165,93 | 160,98 | 164,20 | -0,20% | - |
| 06.11.2025 | 170,85 | 173,52 | 157,33 | 164,52 | -4,03% | - |
| 05.11.2025 | 172,85 | 174,25 | 170,93 | 171,43 | -0,81% | - |
| 04.11.2025 | 169,40 | 172,93 | 166,50 | 172,83 | 2,58% | - |
| 03.11.2025 | 170,35 | 171,73 | 166,35 | 168,48 | -0,90% | - |
| 31.10.2025 | 168,85 | 170,02 | 166,18 | 170,00 | 0,74% | - |
| 30.10.2025 | 162,58 | 170,08 | 161,98 | 168,75 | 4,86% | 10,00 |
| 29.10.2025 | 164,08 | 165,77 | 160,90 | 160,93 | -1,92% | - |
| 28.10.2025 | 163,90 | 165,35 | 162,63 | 164,08 | 0,26% | - |
| 27.10.2025 | 164,10 | 166,23 | 162,58 | 163,65 | 0,12% | - |
| 24.10.2025 | 164,70 | 166,55 | 163,02 | 163,45 | -0,80% | - |
| 23.10.2025 | 167,13 | 170,20 | 164,58 | 164,77 | -1,67% | - |
| 22.10.2025 | 170,00 | 170,88 | 166,43 | 167,58 | -1,05% | - |
| 21.10.2025 | 167,02 | 170,20 | 166,27 | 169,35 | 1,56% | - |
| 20.10.2025 | 163,75 | 167,27 | 163,50 | 166,75 | 2,71% | - |
| 17.10.2025 | 161,73 | 164,15 | 158,93 | 162,35 | 0,42% | - |
| 16.10.2025 | 166,63 | 167,83 | 161,63 | 161,68 | -3,35% | - |
| 15.10.2025 | 171,25 | 173,18 | 164,90 | 167,27 | -2,05% | - |
| 14.10.2025 | 168,08 | 170,83 | 165,50 | 170,77 | 0,49% | 2,00 |
| 13.10.2025 | 165,70 | 170,33 | 165,70 | 169,95 | 2,56% | 1,00 |
| 10.10.2025 | 172,25 | 174,20 | 165,13 | 165,70 | -4,95% | - |
| 09.10.2025 | 174,58 | 175,88 | 172,70 | 174,33 | 0,32% | - |
| 08.10.2025 | 175,08 | 176,35 | 172,00 | 173,77 | -1,01% | - |
| 07.10.2025 | 172,35 | 176,52 | 172,35 | 175,55 | 1,49% | - |
| 06.10.2025 | 171,15 | 175,52 | 169,63 | 172,98 | 0,51% | - |
| 03.10.2025 | 169,55 | 173,35 | 168,65 | 172,10 | 1,24% | - |
| 02.10.2025 | 167,18 | 170,02 | 166,68 | 170,00 | 1,80% | - |
| 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% | - |