153,000€
-3,88%
Echtzeit-Aktienkurs Nexstar Media Group
Bid:
Ask:
Aktienkurse zur Nexstar Media Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 159,60 | 160,18 | 150,73 | 151,13 | -5,06% | - |
| 28.05.2026 | 159,23 | 161,08 | 156,43 | 159,18 | -1,21% | - |
| 27.05.2026 | 161,50 | 163,73 | 160,08 | 161,13 | 0,51% | - |
| 26.05.2026 | 163,55 | 163,55 | 159,02 | 160,30 | -1,72% | - |
| 25.05.2026 | 162,70 | 164,60 | 162,70 | 163,10 | -0,21% | - |
| 22.05.2026 | 163,05 | 165,33 | 163,05 | 163,45 | 0,43% | - |
| 21.05.2026 | 162,88 | 165,05 | 160,58 | 162,75 | -0,64% | - |
| 20.05.2026 | 162,65 | 164,05 | 162,45 | 163,80 | -0,83% | - |
| 19.05.2026 | 168,88 | 170,43 | 164,35 | 165,18 | -3,07% | - |
| 18.05.2026 | 167,02 | 173,30 | 166,70 | 170,40 | 1,28% | - |
| 15.05.2026 | 165,95 | 171,68 | 165,23 | 168,25 | -2,69% | - |
| 14.05.2026 | 167,30 | 175,63 | 167,30 | 172,90 | 4,14% | - |
| 13.05.2026 | 168,15 | 171,25 | 165,33 | 166,02 | -2,25% | - |
| 12.05.2026 | 171,43 | 175,23 | 169,83 | 169,85 | -2,09% | - |
| 11.05.2026 | 170,02 | 178,18 | 170,02 | 173,48 | 0,38% | - |
| 08.05.2026 | 165,68 | 173,38 | 163,02 | 172,83 | 0,20% | - |
| 07.05.2026 | 167,88 | 176,52 | 167,80 | 172,48 | 3,76% | - |
| 06.05.2026 | 170,20 | 171,93 | 165,63 | 166,23 | -2,41% | - |
| 05.05.2026 | 170,38 | 172,55 | 168,88 | 170,33 | 0,15% | - |
| 04.05.2026 | 172,68 | 174,77 | 167,35 | 170,08 | -3,65% | - |
| 30.04.2026 | 173,68 | 176,77 | 170,30 | 176,52 | 2,02% | - |
| 29.04.2026 | 174,33 | 175,48 | 172,27 | 173,02 | -0,45% | - |
| 28.04.2026 | 174,88 | 177,25 | 172,50 | 173,80 | -0,66% | - |
| 27.04.2026 | 173,83 | 176,63 | 172,08 | 174,95 | -0,58% | - |
| 24.04.2026 | 175,43 | 177,63 | 175,18 | 175,98 | 0,87% | - |
| 23.04.2026 | 179,63 | 180,65 | 173,10 | 174,45 | -1,36% | - |
| 22.04.2026 | 175,48 | 177,30 | 175,48 | 176,85 | 0,57% | - |
| 21.04.2026 | 174,48 | 179,13 | 174,05 | 175,85 | 0,37% | - |
| 20.04.2026 | 170,93 | 175,83 | 167,40 | 175,20 | 1,37% | - |
| 17.04.2026 | 167,63 | 172,95 | 167,30 | 172,83 | 3,35% | - |
| 16.04.2026 | 165,20 | 168,73 | 161,93 | 167,23 | -0,36% | - |
| 15.04.2026 | 164,58 | 168,50 | 162,85 | 167,83 | 4,74% | - |
| 14.04.2026 | 156,85 | 160,23 | 155,63 | 160,23 | 3,14% | - |
| 13.04.2026 | 156,43 | 158,35 | 154,45 | 155,35 | -1,19% | - |
| 10.04.2026 | 152,85 | 161,25 | 152,58 | 157,23 | 3,80% | - |
| 09.04.2026 | 157,43 | 157,43 | 150,63 | 151,48 | -5,40% | - |
| 08.04.2026 | 162,85 | 167,50 | 159,70 | 160,13 | -0,93% | - |
| 07.04.2026 | 156,20 | 165,48 | 156,20 | 161,63 | 3,14% | - |
| 02.04.2026 | 154,60 | 157,25 | 150,05 | 156,70 | 1,44% | - |
| 01.04.2026 | 156,65 | 160,20 | 153,98 | 154,48 | -1,39% | - |
| 31.03.2026 | 161,27 | 163,43 | 152,48 | 156,65 | -3,08% | - |
| 30.03.2026 | 185,20 | 187,80 | 160,75 | 161,63 | -11,82% | - |
| 27.03.2026 | 190,40 | 191,40 | 182,63 | 183,30 | -2,84% | - |
| 26.03.2026 | 187,68 | 193,50 | 186,38 | 188,65 | -1,00% | 9,00 |
| 25.03.2026 | 191,13 | 193,23 | 185,50 | 190,55 | -2,89% | - |
| 24.03.2026 | 198,30 | 199,23 | 194,33 | 196,23 | -0,75% | - |
| 23.03.2026 | 196,50 | 202,10 | 193,30 | 197,70 | 0,50% | - |
| 20.03.2026 | 192,73 | 212,05 | 191,83 | 196,73 | 2,30% | - |
| 19.03.2026 | 199,38 | 200,33 | 188,05 | 192,30 | -3,66% | - |
| 18.03.2026 | 206,10 | 207,55 | 199,50 | 199,60 | -3,88% | 1,00 |
| 17.03.2026 | 205,30 | 208,75 | 204,40 | 207,65 | 1,22% | - |
| 16.03.2026 | 204,60 | 206,40 | 202,25 | 205,15 | 0,34% | - |
| 13.03.2026 | 207,90 | 213,30 | 203,60 | 204,45 | -3,26% | - |
| 12.03.2026 | 212,40 | 212,40 | 210,65 | 211,35 | 0,12% | - |
| 11.03.2026 | 210,80 | 214,25 | 210,15 | 211,10 | 0,62% | - |
| 10.03.2026 | 212,10 | 213,85 | 208,80 | 209,80 | -0,05% | - |
| 09.03.2026 | 211,00 | 212,80 | 204,60 | 209,90 | -1,71% | 15,00 |
| 06.03.2026 | 218,50 | 219,20 | 212,30 | 213,55 | 1,21% | - |
| 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% | - |