133,175€
0,32%
Echtzeit-Aktienkurs Nexstar Media Group
Bid:
Ask:
Aktienkurse zur Nexstar Media Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.04.2025 | 165,73 | 167,85 | 163,58 | 165,68 | -0,06% | - |
| 31.03.2025 | 161,88 | 166,18 | 161,00 | 165,77 | 1,75% | - |
| 28.03.2025 | 166,25 | 168,48 | 161,33 | 162,93 | -2,03% | - |
| 27.03.2025 | 169,68 | 170,10 | 165,77 | 166,30 | -2,16% | - |
| 26.03.2025 | 167,83 | 170,08 | 167,00 | 169,98 | 1,31% | - |
| 25.03.2025 | 164,25 | 167,93 | 163,40 | 167,77 | 2,10% | - |
| 24.03.2025 | 162,75 | 166,13 | 162,38 | 164,33 | 1,15% | - |
| 21.03.2025 | 163,40 | 165,73 | 161,60 | 162,45 | -0,58% | - |
| 20.03.2025 | 164,40 | 166,10 | 163,33 | 163,40 | -0,67% | - |
| 19.03.2025 | 159,68 | 164,63 | 159,68 | 164,50 | 3,20% | - |
| 18.03.2025 | 159,35 | 159,88 | 157,13 | 159,40 | 0,09% | - |
| 17.03.2025 | 155,58 | 159,80 | 154,73 | 159,25 | 2,00% | - |
| 14.03.2025 | 155,35 | 156,73 | 153,85 | 156,13 | 0,52% | - |
| 13.03.2025 | 154,40 | 158,65 | 154,10 | 155,33 | 0,00% | - |
| 12.03.2025 | 154,93 | 158,60 | 152,55 | 155,33 | 0,03% | - |
| 11.03.2025 | 163,45 | 163,60 | 154,68 | 155,27 | -4,93% | - |
| 10.03.2025 | 164,20 | 167,15 | 161,02 | 163,33 | -0,43% | - |
| 07.03.2025 | 160,02 | 164,63 | 156,70 | 164,02 | 2,60% | - |
| 06.03.2025 | 157,23 | 160,18 | 151,85 | 159,88 | 1,69% | - |
| 05.03.2025 | 162,77 | 162,77 | 154,33 | 157,23 | -1,89% | 60,00 |
| 04.03.2025 | 164,95 | 166,50 | 159,30 | 160,25 | -2,89% | - |
| 03.03.2025 | 163,05 | 165,10 | 160,58 | 165,02 | 1,20% | - |
| 28.02.2025 | 156,38 | 165,18 | 152,88 | 163,08 | 4,33% | 25,00 |
| 27.02.2025 | 139,58 | 162,27 | 139,58 | 156,30 | 12,04% | - |
| 26.02.2025 | 141,90 | 145,05 | 139,40 | 139,50 | -1,67% | 40,00 |
| 25.02.2025 | 143,83 | 145,30 | 141,10 | 141,88 | -1,41% | - |
| 24.02.2025 | 142,95 | 145,93 | 141,10 | 143,90 | 0,61% | 10,00 |
| 21.02.2025 | 145,98 | 150,08 | 142,38 | 143,02 | -2,87% | - |
| 20.02.2025 | 148,08 | 148,13 | 145,20 | 147,25 | -0,52% | - |
| 19.02.2025 | 149,20 | 149,20 | 146,68 | 148,02 | 0,07% | - |
| 18.02.2025 | 146,58 | 148,30 | 145,00 | 147,93 | 0,92% | - |
| 17.02.2025 | 146,13 | 146,88 | 146,13 | 146,58 | 0,36% | - |
| 14.02.2025 | 144,58 | 147,10 | 143,50 | 146,05 | 1,14% | - |
| 12.02.2025 | 146,13 | 146,68 | 143,93 | 144,40 | -2,23% | - |
| 11.02.2025 | 146,98 | 148,20 | 145,95 | 147,70 | 0,51% | - |
| 10.02.2025 | 146,58 | 149,35 | 145,25 | 146,95 | 0,26% | 14,00 |
| 07.02.2025 | 146,08 | 147,83 | 145,40 | 146,58 | 0,39% | 10,00 |
| 06.02.2025 | 147,88 | 149,98 | 145,73 | 146,00 | -1,22% | - |
| 05.02.2025 | 148,18 | 149,00 | 146,23 | 147,80 | -0,34% | - |
| 04.02.2025 | 146,58 | 149,43 | 146,55 | 148,30 | 0,17% | - |
| 03.02.2025 | 149,20 | 149,60 | 145,52 | 148,05 | 0,24% | - |
| 31.01.2025 | 151,05 | 152,55 | 146,73 | 147,70 | -2,02% | - |
| 30.01.2025 | 150,50 | 152,00 | 149,60 | 150,75 | 0,03% | - |
| 29.01.2025 | 150,75 | 153,10 | 149,18 | 150,70 | 0,02% | - |
| 28.01.2025 | 150,13 | 152,45 | 149,80 | 150,68 | 0,42% | - |
| 27.01.2025 | 150,27 | 152,52 | 143,98 | 150,05 | -0,23% | - |
| 24.01.2025 | 150,15 | 151,43 | 148,63 | 150,40 | 0,27% | - |
| 23.01.2025 | 148,63 | 150,38 | 147,73 | 150,00 | 0,89% | 13,00 |
| 22.01.2025 | 147,25 | 150,10 | 145,45 | 148,68 | 0,83% | - |
| 21.01.2025 | 147,52 | 148,55 | 145,88 | 147,45 | -0,05% | - |
| 20.01.2025 | 148,38 | 148,48 | 147,38 | 147,52 | -0,86% | - |
| 17.01.2025 | 147,27 | 150,52 | 147,27 | 148,80 | 1,10% | - |
| 16.01.2025 | 149,85 | 150,85 | 147,10 | 147,18 | -1,74% | - |
| 15.01.2025 | 147,38 | 152,43 | 147,38 | 149,77 | 1,56% | - |
| 14.01.2025 | 147,77 | 149,70 | 146,83 | 147,48 | -0,34% | 10,00 |
| 13.01.2025 | 147,43 | 148,27 | 145,05 | 147,98 | 0,85% | - |
| 10.01.2025 | 152,48 | 155,08 | 144,58 | 146,73 | -3,77% | - |
| 09.01.2025 | 156,30 | 156,30 | 152,13 | 152,48 | -0,08% | - |
| 08.01.2025 | 155,95 | 157,02 | 152,60 | 152,60 | -2,05% | - |
| 07.01.2025 | 157,13 | 158,15 | 154,58 | 155,80 | -0,84% | - |
| 06.01.2025 | 155,98 | 159,18 | 154,55 | 157,13 | 0,72% | - |
| 03.01.2025 | 152,93 | 156,18 | 152,85 | 156,00 | 0,50% | - |
| 02.01.2025 | 152,25 | 155,98 | 152,25 | 155,23 | 2,16% | - |
| 30.12.2024 | 152,95 | 154,83 | 151,85 | 151,95 | 0,05% | - |
| 27.12.2024 | 152,05 | 154,00 | 151,48 | 151,88 | -0,10% | - |
| 23.12.2024 | 152,00 | 154,58 | 150,15 | 152,02 | 0,12% | - |
| 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% | - |