178,450€
1,09%
Echtzeit-Aktienkurs Nexstar Media Group Inc.
Bid:
Ask:
Aktienkurse zur Nexstar Media Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 176,70 | 178,63 | 176,15 | 178,50 | 1,12% | - |
| 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% | - |
| 14.05.2025 | 156,00 | 156,80 | 151,75 | 156,45 | 0,29% | - |
| 13.05.2025 | 153,02 | 157,40 | 151,68 | 156,00 | 1,99% | - |
| 12.05.2025 | 149,83 | 156,55 | 147,30 | 152,95 | 4,42% | - |
| 09.05.2025 | 146,33 | 147,95 | 142,00 | 146,48 | 0,05% | - |
| 08.05.2025 | 139,45 | 151,85 | 137,93 | 146,40 | 6,26% | - |
| 07.05.2025 | 137,05 | 139,38 | 135,93 | 137,77 | 1,27% | - |
| 06.05.2025 | 136,50 | 137,23 | 132,45 | 136,05 | -0,78% | - |
| 05.05.2025 | 133,83 | 140,45 | 130,70 | 137,13 | 1,97% | - |
| 02.05.2025 | 127,98 | 134,52 | 126,08 | 134,48 | 1,74% | - |
| 30.04.2025 | 131,93 | 132,50 | 125,13 | 132,18 | 0,25% | - |
| 29.04.2025 | 133,48 | 134,27 | 130,85 | 131,85 | -1,01% | - |
| 28.04.2025 | 133,18 | 135,98 | 132,65 | 133,20 | -0,54% | - |
| 25.04.2025 | 132,52 | 134,80 | 132,23 | 133,93 | 0,89% | - |
| 24.04.2025 | 132,45 | 133,52 | 130,40 | 132,75 | 0,13% | - |
| 23.04.2025 | 134,50 | 138,38 | 131,73 | 132,58 | 0,49% | - |
| 22.04.2025 | 129,70 | 131,95 | 126,63 | 131,93 | 1,79% | - |
| 17.04.2025 | 130,50 | 131,40 | 128,20 | 129,60 | 0,31% | - |
| 16.04.2025 | 131,98 | 135,18 | 127,93 | 129,20 | -4,38% | - |
| 15.04.2025 | 134,02 | 136,75 | 133,77 | 135,13 | 0,65% | - |
| 14.04.2025 | 135,93 | 137,93 | 133,52 | 134,25 | 0,32% | 40,00 |
| 11.04.2025 | 135,75 | 138,10 | 130,83 | 133,83 | -2,10% | - |
| 10.04.2025 | 145,63 | 145,63 | 132,05 | 136,70 | -6,02% | - |
| 09.04.2025 | 129,58 | 147,18 | 129,43 | 145,45 | 7,84% | - |
| 08.04.2025 | 138,48 | 143,13 | 132,98 | 134,88 | -2,34% | 50,00 |
| 07.04.2025 | 140,00 | 144,63 | 130,88 | 138,10 | -1,55% | 5,00 |
| 04.04.2025 | 150,75 | 151,58 | 139,58 | 140,27 | -7,49% | - |
| 03.04.2025 | 167,48 | 167,48 | 151,48 | 151,63 | -9,53% | - |
| 02.04.2025 | 165,43 | 167,60 | 162,77 | 167,60 | 1,16% | - |