152,210$
0,83%
Echtzeit-Aktienkurs Nexstar Media Group
Bid:
Ask:
Aktienkurse zur Nexstar Media Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 150,94 | 153,05 | 149,90 | 152,12 | 0,77% | 220.615,00 |
| 24.04.2025 | 149,22 | 151,83 | 149,00 | 150,96 | 0,66% | 259.857,00 |
| 23.04.2025 | 153,64 | 157,35 | 149,36 | 149,97 | -0,31% | 367.444,00 |
| 22.04.2025 | 148,36 | 150,77 | 147,25 | 150,44 | 2,75% | 497.410,00 |
| 21.04.2025 | 146,60 | 147,63 | 144,41 | 146,42 | -0,73% | 439.325,00 |
| 17.04.2025 | 147,34 | 149,12 | 146,70 | 147,50 | 0,21% | 279.693,00 |
| 16.04.2025 | 154,20 | 154,39 | 145,90 | 147,19 | -3,42% | 386.346,00 |
| 15.04.2025 | 152,50 | 154,58 | 152,02 | 152,40 | -0,09% | 245.978,00 |
| 14.04.2025 | 154,10 | 156,22 | 151,87 | 152,54 | 0,36% | 362.128,00 |
| 11.04.2025 | 153,00 | 154,83 | 148,10 | 151,99 | -0,65% | 707.789,00 |
| 10.04.2025 | 157,60 | 157,60 | 148,03 | 152,98 | -4,03% | 842.345,00 |
| 09.04.2025 | 145,80 | 161,29 | 143,32 | 159,41 | 8,00% | 833.137,00 |
| 08.04.2025 | 156,56 | 157,02 | 145,79 | 147,60 | -2,10% | 635.024,00 |
| 07.04.2025 | 149,90 | 159,58 | 147,02 | 150,77 | -1,73% | 645.510,00 |
| 04.04.2025 | 161,44 | 161,97 | 152,83 | 153,42 | -8,15% | 930.637,00 |
| 03.04.2025 | 176,06 | 177,86 | 166,84 | 167,02 | -8,16% | 784.449,00 |
| 02.04.2025 | 176,13 | 181,96 | 175,60 | 181,86 | 1,73% | 319.949,00 |
| 01.04.2025 | 178,78 | 181,21 | 176,59 | 178,76 | -0,26% | 531.902,00 |
| 31.03.2025 | 176,47 | 179,90 | 175,65 | 179,22 | 1,57% | 373.838,00 |
| 28.03.2025 | 178,51 | 182,00 | 174,58 | 176,45 | -1,69% | 410.199,00 |
| 27.03.2025 | 181,65 | 183,21 | 179,00 | 179,49 | -1,78% | 335.920,00 |
| 26.03.2025 | 181,20 | 183,57 | 180,49 | 182,75 | 0,97% | 488.491,00 |
| 25.03.2025 | 177,91 | 181,20 | 177,55 | 181,00 | 2,03% | 484.310,00 |
| 24.03.2025 | 178,42 | 178,98 | 175,57 | 177,40 | 0,23% | 635.256,00 |
| 21.03.2025 | 177,98 | 179,47 | 174,55 | 176,99 | -0,22% | 2.599.637,00 |
| 20.03.2025 | 177,03 | 179,78 | 176,97 | 177,38 | -1,06% | 443.639,00 |
| 19.03.2025 | 174,29 | 179,53 | 174,29 | 179,28 | 2,73% | 431.252,00 |
| 18.03.2025 | 174,49 | 175,00 | 171,85 | 174,52 | 0,32% | 475.359,00 |
| 17.03.2025 | 171,20 | 174,37 | 170,51 | 173,97 | 2,41% | 725.771,00 |
| 14.03.2025 | 168,98 | 170,39 | 167,24 | 169,88 | 0,79% | 596.758,00 |
| 13.03.2025 | 169,50 | 172,16 | 168,39 | 168,55 | -0,36% | 478.846,00 |
| 12.03.2025 | 170,18 | 170,68 | 166,49 | 169,16 | 0,06% | 682.758,00 |
| 11.03.2025 | 176,41 | 178,15 | 168,77 | 169,06 | -4,56% | 816.855,00 |
| 10.03.2025 | 178,22 | 181,13 | 176,72 | 177,14 | -0,40% | 882.216,00 |
| 07.03.2025 | 173,07 | 178,68 | 173,02 | 177,85 | 3,05% | 609.980,00 |
| 06.03.2025 | 167,84 | 172,85 | 166,80 | 172,59 | 1,70% | 632.271,00 |
| 05.03.2025 | 169,94 | 171,00 | 166,23 | 169,71 | -0,04% | 444.539,00 |
| 04.03.2025 | 173,22 | 173,45 | 166,89 | 169,77 | -1,84% | 619.570,00 |
| 03.03.2025 | 169,15 | 173,11 | 168,63 | 172,96 | 2,25% | 814.838,00 |
| 28.02.2025 | 163,54 | 171,95 | 163,54 | 169,15 | 4,04% | 1.153.388,00 |
| 27.02.2025 | 163,00 | 169,80 | 156,51 | 162,58 | 11,10% | 1.217.149,00 |
| 26.02.2025 | 149,45 | 152,02 | 146,04 | 146,34 | -1,94% | 547.109,00 |
| 25.02.2025 | 150,97 | 152,75 | 147,96 | 149,23 | -0,90% | 366.227,00 |
| 24.02.2025 | 149,56 | 152,93 | 147,13 | 150,59 | 0,69% | 333.809,00 |
| 21.02.2025 | 156,05 | 157,09 | 148,95 | 149,56 | -3,25% | 447.825,00 |
| 20.02.2025 | 153,75 | 154,96 | 152,33 | 154,58 | 0,16% | 254.220,00 |
| 19.02.2025 | 153,56 | 155,69 | 153,18 | 154,34 | -0,10% | 237.104,00 |
| 18.02.2025 | 152,56 | 154,88 | 151,52 | 154,49 | 0,75% | 274.353,00 |
| 14.02.2025 | 152,20 | 154,62 | 151,10 | 153,34 | 1,71% | 278.985,00 |
| 13.02.2025 | 150,00 | 151,27 | 149,48 | 150,76 | 0,67% | 390.864,00 |
| 12.02.2025 | 149,74 | 151,28 | 149,61 | 149,75 | -2,16% | 240.738,00 |
| 11.02.2025 | 150,61 | 153,50 | 150,61 | 153,06 | 1,06% | 258.608,00 |
| 10.02.2025 | 152,11 | 152,67 | 149,53 | 151,46 | 0,04% | 308.908,00 |
| 07.02.2025 | 152,37 | 152,75 | 150,94 | 151,40 | -0,16% | 367.348,00 |
| 06.02.2025 | 154,12 | 155,55 | 151,40 | 151,65 | -1,43% | 213.029,00 |
| 05.02.2025 | 153,67 | 154,93 | 152,98 | 153,85 | -0,03% | 215.224,00 |
| 04.02.2025 | 152,91 | 154,66 | 152,70 | 153,89 | 1,09% | 264.118,00 |
| 03.02.2025 | 150,10 | 154,08 | 149,25 | 152,23 | -0,65% | 246.299,00 |
| 31.01.2025 | 156,71 | 158,02 | 152,14 | 153,22 | -2,34% | 391.682,00 |
| 30.01.2025 | 157,37 | 158,03 | 155,95 | 156,89 | 0,04% | 280.057,00 |
| 29.01.2025 | 159,58 | 159,58 | 155,03 | 156,83 | -0,25% | 299.767,00 |
| 28.01.2025 | 157,18 | 158,07 | 156,47 | 157,23 | -0,12% | 214.313,00 |
| 27.01.2025 | 158,63 | 160,15 | 157,17 | 157,42 | -0,19% | 336.512,00 |
| 24.01.2025 | 156,59 | 159,25 | 156,03 | 157,72 | 0,85% | 243.975,00 |
| 23.01.2025 | 154,81 | 156,75 | 154,81 | 156,39 | 1,09% | 247.784,00 |
| 22.01.2025 | 152,82 | 156,50 | 152,01 | 154,70 | 0,74% | 209.937,00 |
| 21.01.2025 | 153,35 | 154,12 | 152,35 | 153,57 | 0,46% | 265.585,00 |
| 17.01.2025 | 153,97 | 154,06 | 151,95 | 152,86 | 0,78% | 190.145,00 |
| 16.01.2025 | 153,60 | 154,51 | 151,52 | 151,68 | -1,63% | 205.829,00 |
| 15.01.2025 | 155,50 | 157,27 | 153,74 | 154,19 | 1,45% | 274.614,00 |
| 14.01.2025 | 152,50 | 153,73 | 151,10 | 151,98 | 0,50% | 287.075,00 |
| 13.01.2025 | 150,02 | 151,40 | 149,00 | 151,23 | 0,53% | 313.743,00 |
| 10.01.2025 | 156,50 | 157,80 | 147,83 | 150,43 | -4,51% | 463.026,00 |
| 08.01.2025 | 160,13 | 160,61 | 157,26 | 157,53 | -2,33% | 281.982,00 |
| 07.01.2025 | 163,67 | 164,71 | 160,15 | 161,29 | -1,18% | 307.493,00 |
| 06.01.2025 | 161,35 | 165,39 | 161,34 | 163,22 | 1,49% | 242.259,00 |
| 03.01.2025 | 159,23 | 161,00 | 158,01 | 160,83 | 0,97% | 184.769,00 |
| 02.01.2025 | 158,81 | 160,03 | 157,72 | 159,29 | 0,84% | 339.414,00 |
| 31.12.2024 | 157,86 | 158,83 | 155,91 | 157,97 | 0,55% | 379.660,00 |
| 30.12.2024 | 158,90 | 159,32 | 156,52 | 157,10 | -1,28% | 235.808,00 |
| 27.12.2024 | 159,74 | 160,53 | 157,95 | 159,14 | -0,49% | 166.312,00 |
| 26.12.2024 | 158,91 | 161,24 | 158,36 | 159,93 | 0,00% | 178.908,00 |
| 24.12.2024 | 158,36 | 160,12 | 156,83 | 159,93 | 1,08% | 162.464,00 |
| 23.12.2024 | 158,17 | 158,66 | 156,14 | 158,22 | -0,17% | 375.548,00 |
| 20.12.2024 | 157,42 | 161,04 | 156,74 | 158,49 | 0,94% | 2.159.079,00 |
| 19.12.2024 | 159,64 | 160,99 | 156,59 | 157,01 | -1,37% | 413.141,00 |
| 18.12.2024 | 162,23 | 164,74 | 157,71 | 159,19 | -1,41% | 436.927,00 |
| 17.12.2024 | 163,13 | 163,13 | 160,87 | 161,46 | -1,14% | 380.765,00 |
| 16.12.2024 | 162,61 | 165,78 | 162,50 | 163,33 | -0,77% | 358.926,00 |
| 13.12.2024 | 165,00 | 165,67 | 162,14 | 164,60 | -0,24% | 455.016,00 |
| 12.12.2024 | 163,84 | 166,47 | 163,09 | 165,00 | 0,86% | 497.625,00 |
| 11.12.2024 | 169,99 | 169,99 | 163,59 | 163,59 | -3,29% | 488.019,00 |
| 10.12.2024 | 167,50 | 169,68 | 165,25 | 169,15 | 0,96% | 244.367,00 |
| 09.12.2024 | 170,69 | 172,71 | 166,98 | 167,54 | -1,55% | 273.601,00 |
| 06.12.2024 | 171,02 | 171,02 | 168,81 | 170,17 | -0,54% | 179.082,00 |
| 05.12.2024 | 173,53 | 173,64 | 170,94 | 171,09 | -1,07% | 215.674,00 |
| 04.12.2024 | 170,18 | 173,20 | 168,58 | 172,94 | 1,48% | 253.148,00 |
| 03.12.2024 | 173,63 | 174,43 | 169,44 | 170,41 | -1,59% | 243.495,00 |
| 02.12.2024 | 170,64 | 173,51 | 168,73 | 173,16 | 1,51% | 275.457,00 |
| 29.11.2024 | 172,28 | 173,00 | 170,25 | 170,59 | -0,33% | 145.935,00 |