218,300€
3,46%
Echtzeit-Aktienkurs Nexstar Media Group Inc.
Bid:
Ask:
Aktienkurse zur Nexstar Media Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 218,50 | 219,20 | 218,40 | 218,75 | 3,67% | - |
| 05.03.2026 | 211,00 | 211,80 | 210,40 | 211,00 | 0,67% | - |
| 04.03.2026 | 209,90 | 210,65 | 207,20 | 209,60 | 0,53% | - |
| 03.03.2026 | 211,70 | 212,20 | 205,80 | 208,50 | -1,42% | - |
| 02.03.2026 | 210,60 | 213,85 | 209,85 | 211,50 | 0,83% | - |
| 27.02.2026 | 208,60 | 211,85 | 204,25 | 209,75 | 0,55% | - |
| 26.02.2026 | 197,25 | 210,70 | 186,43 | 208,60 | 5,00% | 256,00 |
| 25.02.2026 | 197,70 | 198,75 | 197,10 | 198,68 | 0,42% | - |
| 24.02.2026 | 196,40 | 198,70 | 195,10 | 197,85 | 1,77% | - |
| 23.02.2026 | 194,02 | 198,63 | 190,73 | 194,40 | -0,90% | - |
| 20.02.2026 | 199,15 | 199,80 | 195,40 | 196,18 | -1,07% | - |
| 19.02.2026 | 201,90 | 203,77 | 197,68 | 198,30 | -2,19% | - |
| 18.02.2026 | 197,40 | 204,20 | 194,30 | 202,75 | 2,39% | - |
| 17.02.2026 | 193,68 | 198,35 | 193,00 | 198,02 | 1,72% | - |
| 16.02.2026 | 194,93 | 196,25 | 194,00 | 194,68 | -0,42% | - |
| 13.02.2026 | 196,15 | 198,40 | 194,15 | 195,50 | -1,59% | - |
| 12.02.2026 | 201,18 | 204,35 | 196,45 | 198,65 | -4,68% | - |
| 11.02.2026 | 206,55 | 208,65 | 205,60 | 208,40 | 3,14% | - |
| 10.02.2026 | 201,58 | 204,10 | 198,55 | 202,05 | 1,15% | - |
| 09.02.2026 | 186,75 | 213,00 | 185,58 | 199,75 | 6,17% | - |
| 06.02.2026 | 182,88 | 189,05 | 182,88 | 188,15 | 2,20% | - |
| 05.02.2026 | 181,02 | 184,13 | 178,80 | 184,10 | 1,29% | - |
| 04.02.2026 | 176,10 | 181,95 | 175,30 | 181,75 | 4,54% | - |
| 03.02.2026 | 177,30 | 178,10 | 171,55 | 173,85 | -2,14% | - |
| 02.02.2026 | 179,45 | 181,05 | 175,83 | 177,65 | -0,38% | - |
| 30.01.2026 | 173,05 | 178,38 | 171,88 | 178,33 | 2,37% | - |
| 29.01.2026 | 173,18 | 176,33 | 171,88 | 174,20 | -1,05% | - |
| 28.01.2026 | 174,58 | 177,40 | 174,50 | 176,05 | 0,13% | - |
| 27.01.2026 | 181,88 | 181,88 | 175,25 | 175,83 | -1,72% | - |
| 26.01.2026 | 179,83 | 181,20 | 176,45 | 178,90 | -1,87% | - |
| 23.01.2026 | 186,55 | 187,23 | 181,15 | 182,30 | -1,61% | - |
| 22.01.2026 | 182,93 | 186,20 | 180,95 | 185,27 | 1,27% | - |
| 21.01.2026 | 181,33 | 184,63 | 179,80 | 182,95 | 1,15% | - |
| 20.01.2026 | 183,73 | 184,55 | 179,20 | 180,88 | -1,58% | - |
| 19.01.2026 | 184,45 | 184,45 | 182,73 | 183,77 | -1,71% | - |
| 16.01.2026 | 188,02 | 189,10 | 185,02 | 186,98 | -0,73% | - |
| 15.01.2026 | 182,52 | 188,95 | 180,80 | 188,35 | 3,57% | - |
| 14.01.2026 | 177,15 | 181,88 | 175,65 | 181,85 | 1,88% | - |
| 13.01.2026 | 180,48 | 181,58 | 175,33 | 178,50 | -1,49% | - |
| 12.01.2026 | 179,27 | 181,68 | 176,00 | 181,20 | 1,34% | - |
| 09.01.2026 | 178,68 | 180,50 | 173,90 | 178,80 | -0,03% | - |
| 08.01.2026 | 176,30 | 181,58 | 173,38 | 178,85 | 1,81% | - |
| 07.01.2026 | 176,85 | 179,68 | 173,13 | 175,68 | -1,04% | - |
| 06.01.2026 | 179,10 | 180,23 | 175,15 | 177,52 | -1,02% | - |
| 05.01.2026 | 178,73 | 180,68 | 176,75 | 179,35 | 0,90% | - |
| 02.01.2026 | 172,98 | 177,98 | 172,20 | 177,75 | 3,52% | - |
| 30.12.2025 | 171,90 | 172,02 | 171,58 | 171,70 | -0,58% | - |
| 29.12.2025 | 174,18 | 176,58 | 172,02 | 172,70 | 0,17% | 66,00 |
| 23.12.2025 | 170,00 | 174,38 | 168,75 | 172,40 | -0,20% | - |
| 22.12.2025 | 172,65 | 174,70 | 171,45 | 172,75 | 0,23% | - |
| 19.12.2025 | 174,52 | 176,73 | 171,75 | 172,35 | -1,60% | - |
| 18.12.2025 | 175,85 | 178,02 | 173,80 | 175,15 | -0,13% | - |
| 17.12.2025 | 173,77 | 176,02 | 172,38 | 175,38 | 1,59% | - |
| 16.12.2025 | 173,73 | 175,40 | 170,30 | 172,63 | -0,75% | - |
| 15.12.2025 | 173,43 | 176,08 | 172,05 | 173,93 | 0,20% | - |
| 12.12.2025 | 179,52 | 181,08 | 172,05 | 173,58 | -3,40% | - |
| 11.12.2025 | 175,73 | 180,10 | 173,35 | 179,68 | 3,78% | - |
| 10.12.2025 | 170,25 | 173,58 | 169,05 | 173,13 | 1,78% | - |
| 09.12.2025 | 168,35 | 170,38 | 167,50 | 170,10 | 1,33% | - |
| 08.12.2025 | 162,33 | 169,02 | 160,70 | 167,88 | 3,01% | - |
| 05.12.2025 | 163,05 | 164,70 | 160,77 | 162,98 | -0,17% | - |
| 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 |