186,350€
-1,10%
Echtzeit-Aktienkurs Nexstar Media Group
Bid:
Ask:
Aktienkurse zur Nexstar Media Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 189,38 | 190,58 | 185,63 | 186,43 | -1,06% | - |
| 11.11.2026 | 185,02 | 188,83 | 177,15 | 188,43 | 1,24% | - |
| 10.11.2026 | 179,30 | 186,13 | 176,20 | 186,13 | 3,37% | - |
| 09.11.2026 | 170,52 | 180,58 | 168,23 | 180,05 | 4,35% | - |
| 06.11.2026 | 167,05 | 172,80 | 162,73 | 172,55 | 1,59% | - |
| 05.11.2026 | 162,52 | 178,08 | 162,40 | 169,85 | 2,83% | - |
| 04.11.2026 | 159,63 | 165,33 | 156,38 | 165,18 | 3,28% | - |
| 03.11.2026 | 158,68 | 161,40 | 155,90 | 159,93 | 2,07% | - |
| 02.11.2026 | 153,80 | 158,13 | 151,68 | 156,68 | 1,97% | - |
| 30.10.2026 | 151,85 | 154,15 | 149,33 | 153,65 | 2,97% | - |
| 29.10.2026 | 147,35 | 150,35 | 146,80 | 149,23 | 0,73% | - |
| 28.10.2026 | 149,33 | 150,73 | 146,98 | 148,15 | -0,35% | - |
| 27.10.2026 | 147,40 | 149,85 | 146,73 | 148,68 | 1,45% | - |
| 26.10.2026 | 149,35 | 151,90 | 145,80 | 146,55 | -1,86% | - |
| 23.10.2026 | 150,30 | 151,80 | 146,85 | 149,33 | -0,71% | - |
| 22.10.2026 | 146,83 | 150,52 | 144,18 | 150,40 | 2,66% | - |
| 21.10.2026 | 150,35 | 151,75 | 145,58 | 146,50 | -2,19% | 32,00 |
| 20.10.2026 | 147,90 | 150,27 | 146,52 | 149,77 | 0,86% | - |
| 19.10.2026 | 148,52 | 150,35 | 145,43 | 148,50 | 1,66% | - |
| 16.10.2026 | 146,65 | 150,73 | 145,35 | 146,08 | -0,78% | - |
| 15.10.2026 | 143,70 | 148,55 | 140,85 | 147,23 | 2,77% | 32,00 |
| 14.10.2026 | 143,68 | 145,30 | 141,80 | 143,25 | -0,54% | - |
| 13.10.2026 | 143,58 | 144,88 | 142,10 | 144,02 | 0,79% | - |
| 12.10.2026 | 144,00 | 145,88 | 141,75 | 142,90 | -0,87% | - |
| 09.10.2026 | 144,60 | 145,93 | 141,88 | 144,15 | -0,28% | - |
| 08.10.2026 | 141,18 | 145,02 | 139,20 | 144,55 | 3,23% | - |
| 07.10.2026 | 140,02 | 140,63 | 137,15 | 140,02 | 0,09% | - |
| 06.10.2026 | 139,48 | 140,98 | 137,90 | 139,90 | 0,07% | - |
| 05.10.2026 | 138,13 | 142,38 | 137,18 | 139,80 | 1,21% | - |
| 02.10.2026 | 141,08 | 144,33 | 137,08 | 138,13 | -2,04% | - |
| 01.10.2026 | 142,65 | 145,27 | 140,18 | 141,00 | -1,33% | - |
| 30.09.2026 | 142,40 | 143,60 | 141,65 | 142,90 | 0,51% | - |
| 29.09.2026 | 142,27 | 144,30 | 141,55 | 142,18 | 0,67% | - |
| 28.09.2026 | 142,33 | 145,35 | 140,95 | 141,23 | 0,77% | - |
| 25.09.2026 | 141,93 | 142,75 | 139,88 | 140,15 | -0,85% | - |
| 24.09.2026 | 145,52 | 147,08 | 140,85 | 141,35 | -3,17% | - |
| 23.09.2026 | 146,65 | 148,25 | 143,98 | 145,98 | -0,34% | - |
| 22.09.2026 | 144,90 | 147,18 | 143,63 | 146,48 | 1,10% | - |
| 21.09.2026 | 137,15 | 147,05 | 136,02 | 144,88 | 5,50% | - |
| 18.09.2026 | 141,48 | 142,45 | 136,77 | 137,33 | -2,21% | - |
| 17.09.2026 | 142,77 | 144,93 | 140,38 | 140,43 | -1,47% | - |
| 16.09.2026 | 146,27 | 148,20 | 141,35 | 142,52 | -2,53% | - |
| 15.09.2026 | 147,80 | 147,88 | 144,73 | 146,23 | -1,47% | - |
| 14.09.2026 | 145,77 | 150,35 | 144,13 | 148,40 | 0,20% | - |
| 11.09.2026 | 146,27 | 149,13 | 146,27 | 148,10 | 2,19% | - |
| 10.09.2026 | 141,70 | 148,55 | 140,20 | 144,93 | 3,30% | - |
| 09.09.2026 | 145,73 | 146,63 | 136,68 | 140,30 | -2,96% | - |
| 08.09.2026 | 152,40 | 153,38 | 144,38 | 144,58 | -5,17% | - |
| 07.09.2026 | 152,15 | 152,93 | 152,05 | 152,45 | 0,15% | - |
| 04.09.2026 | 152,85 | 153,75 | 150,80 | 152,23 | -0,18% | - |
| 03.09.2026 | 152,80 | 154,85 | 150,90 | 152,50 | -0,02% | - |
| 02.09.2026 | 153,40 | 157,50 | 151,30 | 152,52 | -0,52% | - |
| 01.09.2026 | 156,70 | 157,25 | 153,30 | 153,33 | -1,65% | - |
| 31.08.2026 | 158,10 | 158,63 | 154,68 | 155,90 | -0,81% | - |
| 28.08.2026 | 154,30 | 158,65 | 153,95 | 157,18 | 1,47% | - |
| 27.08.2026 | 159,20 | 161,27 | 154,00 | 154,90 | -3,79% | - |
| 26.08.2026 | 162,23 | 162,52 | 159,85 | 161,00 | -0,19% | - |
| 25.08.2026 | 159,68 | 162,18 | 156,33 | 161,30 | 0,78% | - |
| 24.08.2026 | 159,38 | 162,35 | 157,90 | 160,05 | 0,38% | - |
| 21.08.2026 | 160,35 | 161,88 | 157,93 | 159,45 | -0,41% | - |
| 20.08.2026 | 160,45 | 161,95 | 157,88 | 160,10 | -0,36% | - |
| 19.08.2026 | 157,73 | 162,18 | 156,35 | 160,68 | 1,34% | - |
| 18.08.2026 | 161,68 | 162,45 | 157,48 | 158,55 | -1,18% | - |
| 17.08.2026 | 163,85 | 164,55 | 156,63 | 160,45 | -2,09% | - |
| 14.08.2026 | 161,68 | 164,45 | 159,88 | 163,88 | 0,21% | - |
| 13.08.2026 | 160,65 | 163,63 | 159,43 | 163,52 | 1,95% | - |
| 12.08.2026 | 160,23 | 161,48 | 157,58 | 160,40 | 0,74% | - |
| 11.08.2026 | 166,08 | 166,98 | 155,85 | 159,23 | -4,18% | - |
| 10.08.2026 | 167,63 | 168,48 | 165,08 | 166,18 | -1,04% | - |
| 07.08.2026 | 163,10 | 170,80 | 163,10 | 167,93 | 3,21% | - |
| 06.08.2026 | 164,48 | 172,20 | 157,63 | 162,70 | -0,87% | - |
| 05.08.2026 | 170,45 | 170,75 | 163,77 | 164,13 | -3,11% | - |
| 04.08.2026 | 167,77 | 169,68 | 164,68 | 169,40 | 1,53% | - |
| 03.08.2026 | 166,50 | 169,52 | 165,18 | 166,85 | 0,75% | - |
| 31.07.2026 | 169,23 | 169,85 | 164,18 | 165,60 | -0,78% | - |
| 30.07.2026 | 171,75 | 174,33 | 163,15 | 166,90 | -2,82% | - |
| 29.07.2026 | 169,98 | 174,10 | 168,85 | 171,75 | 1,42% | - |
| 28.07.2026 | 162,05 | 172,20 | 161,40 | 169,35 | 3,18% | - |
| 27.07.2026 | 161,23 | 165,23 | 160,73 | 164,13 | 1,75% | - |
| 24.07.2026 | 159,23 | 162,68 | 158,38 | 161,30 | 1,70% | - |
| 23.07.2026 | 159,38 | 159,38 | 154,52 | 158,60 | -0,92% | - |
| 22.07.2026 | 160,18 | 162,15 | 156,68 | 160,08 | 0,11% | 140,00 |
| 21.07.2026 | 163,00 | 163,98 | 159,80 | 159,90 | -0,73% | - |
| 20.07.2026 | 160,60 | 162,52 | 158,90 | 161,08 | -0,34% | - |
| 17.07.2026 | 159,65 | 164,05 | 158,27 | 161,63 | -0,03% | - |
| 16.07.2026 | 160,02 | 164,60 | 158,00 | 161,68 | 1,99% | - |
| 15.07.2026 | 153,70 | 167,65 | 153,55 | 158,52 | 2,96% | - |
| 14.07.2026 | 154,15 | 164,33 | 151,58 | 153,98 | -0,65% | - |
| 13.07.2026 | 152,45 | 156,58 | 150,20 | 154,98 | 1,41% | - |
| 10.07.2026 | 154,55 | 156,10 | 152,08 | 152,83 | -1,69% | - |
| 09.07.2026 | 154,30 | 156,58 | 151,80 | 155,45 | 1,35% | - |
| 08.07.2026 | 157,23 | 158,40 | 153,13 | 153,38 | -2,91% | - |
| 07.07.2026 | 159,88 | 163,63 | 157,77 | 157,98 | -2,21% | - |
| 06.07.2026 | 158,45 | 161,85 | 156,95 | 161,55 | 1,27% | 115,00 |
| 03.07.2026 | 158,30 | 160,45 | 158,18 | 159,52 | 1,11% | - |
| 02.07.2026 | 159,40 | 159,73 | 155,25 | 157,77 | -2,06% | - |
| 01.07.2026 | 156,35 | 164,27 | 155,33 | 161,10 | 2,51% | - |
| 30.06.2026 | 149,40 | 158,02 | 148,75 | 157,15 | 5,51% | - |
| 29.06.2026 | 144,10 | 149,18 | 140,55 | 148,95 | 5,28% | - |
| 26.06.2026 | 136,00 | 142,83 | 133,68 | 141,48 | 1,69% | - |