207,960$
0,43%
Echtzeit-Aktienkurs Nexstar Media Group Inc.
Bid:
Ask:
Aktienkurse zur Nexstar Media Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 206,86 | 208,24 | 206,13 | 208,24 | 0,57% | 8.790,00 |
| 22.08.2025 | 205,75 | 210,22 | 204,62 | 207,06 | 1,08% | 283.097,00 |
| 21.08.2025 | 203,10 | 205,02 | 199,40 | 204,84 | 1,17% | 542.039,00 |
| 20.08.2025 | 205,74 | 208,76 | 199,80 | 202,48 | -2,53% | 760.302,00 |
| 19.08.2025 | 222,56 | 223,36 | 202,31 | 207,73 | 0,65% | 1.148.482,00 |
| 18.08.2025 | 206,36 | 207,74 | 204,84 | 206,38 | 0,01% | 200.480,00 |
| 15.08.2025 | 209,67 | 211,21 | 206,31 | 206,36 | -2,34% | 311.327,00 |
| 14.08.2025 | 208,35 | 212,44 | 205,48 | 211,31 | 0,60% | 336.782,00 |
| 13.08.2025 | 202,13 | 210,31 | 200,04 | 210,04 | 3,95% | 443.272,00 |
| 12.08.2025 | 194,87 | 202,33 | 194,87 | 202,05 | 4,02% | 366.556,00 |
| 11.08.2025 | 190,03 | 201,38 | 190,01 | 194,25 | 3,99% | 1.046.991,00 |
| 08.08.2025 | 185,50 | 188,30 | 183,83 | 186,80 | 1,23% | 540.527,00 |
| 07.08.2025 | 193,21 | 194,00 | 183,10 | 184,52 | -1,32% | 466.052,00 |
| 06.08.2025 | 187,92 | 187,92 | 183,72 | 186,99 | -0,13% | 375.185,00 |
| 05.08.2025 | 188,60 | 189,28 | 184,93 | 187,23 | -0,72% | 193.183,00 |
| 04.08.2025 | 185,93 | 189,05 | 185,10 | 188,58 | 2,16% | 238.552,00 |
| 01.08.2025 | 185,05 | 185,05 | 180,35 | 184,60 | -1,34% | 189.547,00 |
| 31.07.2025 | 186,54 | 189,23 | 185,08 | 187,11 | -0,26% | 283.186,00 |
| 30.07.2025 | 190,06 | 192,22 | 186,39 | 187,59 | -1,17% | 297.185,00 |
| 29.07.2025 | 192,09 | 192,36 | 188,17 | 189,82 | -0,86% | 296.387,00 |
| 28.07.2025 | 189,60 | 191,56 | 187,93 | 191,46 | 0,98% | 275.163,00 |
| 25.07.2025 | 189,89 | 189,95 | 185,83 | 189,60 | -0,14% | 282.307,00 |
| 24.07.2025 | 190,03 | 191,34 | 188,10 | 189,87 | -0,98% | 351.492,00 |
| 23.07.2025 | 184,56 | 192,21 | 183,58 | 191,74 | 4,10% | 457.543,00 |
| 22.07.2025 | 182,31 | 185,03 | 181,23 | 184,19 | 1,21% | 246.462,00 |
| 21.07.2025 | 185,31 | 185,50 | 177,10 | 181,99 | -1,55% | 501.431,00 |
| 18.07.2025 | 185,00 | 185,25 | 182,20 | 184,85 | 0,42% | 379.762,00 |
| 17.07.2025 | 178,85 | 184,20 | 178,85 | 184,07 | 2,37% | 302.446,00 |
| 16.07.2025 | 179,68 | 181,96 | 177,55 | 179,81 | 0,40% | 168.614,00 |
| 15.07.2025 | 183,97 | 184,35 | 179,04 | 179,09 | -2,65% | 157.662,00 |
| 14.07.2025 | 179,65 | 184,62 | 179,51 | 183,97 | 2,19% | 170.728,00 |
| 11.07.2025 | 183,66 | 184,90 | 179,66 | 180,02 | -2,66% | 167.061,00 |
| 10.07.2025 | 184,44 | 186,41 | 183,32 | 184,93 | 0,83% | 200.043,00 |
| 09.07.2025 | 184,14 | 185,25 | 182,70 | 183,41 | -0,05% | 319.679,00 |
| 08.07.2025 | 176,97 | 184,39 | 176,97 | 183,51 | 3,85% | 452.436,00 |
| 07.07.2025 | 180,68 | 182,27 | 176,63 | 176,71 | -2,52% | 264.016,00 |
| 03.07.2025 | 181,57 | 184,23 | 180,65 | 181,27 | 0,56% | 174.463,00 |
| 02.07.2025 | 178,05 | 181,12 | 176,99 | 180,26 | 1,33% | 308.071,00 |
| 01.07.2025 | 172,74 | 180,33 | 172,74 | 177,89 | 2,83% | 349.744,00 |
| 30.06.2025 | 172,91 | 174,06 | 170,32 | 172,99 | 0,30% | 203.576,00 |
| 27.06.2025 | 173,88 | 175,22 | 170,88 | 172,48 | -0,46% | 613.335,00 |
| 26.06.2025 | 172,87 | 174,31 | 170,72 | 173,28 | 1,46% | 214.320,00 |
| 25.06.2025 | 176,16 | 176,19 | 167,77 | 170,79 | -3,08% | 298.346,00 |
| 24.06.2025 | 175,54 | 177,41 | 174,05 | 176,21 | 0,92% | 282.158,00 |
| 23.06.2025 | 171,79 | 176,20 | 171,74 | 174,60 | 1,64% | 348.415,00 |
| 20.06.2025 | 168,40 | 172,29 | 167,72 | 171,79 | 3,12% | 585.724,00 |
| 18.06.2025 | 164,93 | 168,05 | 164,76 | 166,59 | 0,52% | 254.459,00 |
| 17.06.2025 | 167,69 | 168,11 | 164,00 | 165,72 | -1,99% | 318.986,00 |
| 16.06.2025 | 167,81 | 170,37 | 166,84 | 169,09 | 1,53% | 226.035,00 |
| 13.06.2025 | 168,14 | 169,90 | 165,54 | 166,54 | -1,55% | 278.760,00 |
| 12.06.2025 | 171,56 | 172,12 | 168,70 | 169,17 | -1,86% | 165.019,00 |
| 11.06.2025 | 173,07 | 174,34 | 171,77 | 172,38 | 0,28% | 180.595,00 |
| 10.06.2025 | 168,26 | 173,11 | 166,91 | 171,90 | 2,11% | 170.215,00 |
| 09.06.2025 | 169,68 | 170,00 | 167,45 | 168,34 | -0,39% | 186.865,00 |
| 06.06.2025 | 166,37 | 169,05 | 166,04 | 169,00 | 2,64% | 224.880,00 |
| 05.06.2025 | 165,67 | 167,03 | 164,45 | 164,65 | -0,65% | 318.757,00 |
| 04.06.2025 | 169,88 | 170,00 | 165,71 | 165,73 | -2,44% | 326.703,00 |
| 03.06.2025 | 167,42 | 170,03 | 165,38 | 169,88 | 1,54% | 283.578,00 |
| 02.06.2025 | 169,51 | 169,51 | 164,52 | 167,30 | -1,83% | 251.751,00 |
| 30.05.2025 | 170,40 | 170,82 | 167,54 | 170,42 | -0,08% | 333.983,00 |
| 29.05.2025 | 172,94 | 173,00 | 169,63 | 170,56 | -0,96% | 201.570,00 |
| 28.05.2025 | 174,90 | 176,09 | 171,86 | 172,21 | -1,72% | 265.139,00 |
| 27.05.2025 | 173,93 | 175,38 | 171,52 | 175,22 | 2,16% | 360.969,00 |
| 23.05.2025 | 168,90 | 172,42 | 168,83 | 171,51 | 0,03% | 311.671,00 |
| 22.05.2025 | 170,82 | 172,72 | 170,00 | 171,46 | 0,43% | 276.030,00 |
| 21.05.2025 | 173,70 | 174,41 | 170,36 | 170,73 | -2,85% | 321.712,00 |
| 20.05.2025 | 175,04 | 176,42 | 173,87 | 175,74 | 0,84% | 303.059,00 |
| 19.05.2025 | 173,75 | 174,60 | 173,02 | 174,27 | -1,28% | 280.163,00 |
| 16.05.2025 | 176,00 | 177,81 | 175,16 | 176,53 | 0,23% | 356.006,00 |
| 15.05.2025 | 174,32 | 177,04 | 174,32 | 176,12 | 0,88% | 439.699,00 |
| 14.05.2025 | 173,09 | 175,73 | 172,76 | 174,59 | 0,10% | 463.250,00 |
| 13.05.2025 | 170,68 | 175,95 | 169,77 | 174,42 | 2,81% | 423.212,00 |
| 12.05.2025 | 170,91 | 173,84 | 167,97 | 169,65 | 2,90% | 737.922,00 |
| 09.05.2025 | 164,05 | 166,57 | 161,60 | 164,87 | 0,34% | 549.552,00 |
| 08.05.2025 | 160,00 | 171,45 | 160,00 | 164,31 | 5,40% | 911.105,00 |
| 07.05.2025 | 155,21 | 158,44 | 154,64 | 155,89 | 0,89% | 1.001.819,00 |
| 06.05.2025 | 152,53 | 154,85 | 152,22 | 154,52 | -0,55% | 441.863,00 |
| 05.05.2025 | 149,59 | 158,75 | 149,59 | 155,37 | 1,78% | 977.766,00 |
| 02.05.2025 | 146,15 | 152,79 | 146,06 | 152,66 | 5,52% | 779.005,00 |
| 01.05.2025 | 149,35 | 150,49 | 144,52 | 144,68 | -3,20% | 477.883,00 |
| 30.04.2025 | 147,66 | 150,20 | 141,66 | 149,47 | -0,49% | 906.250,00 |
| 29.04.2025 | 151,24 | 151,54 | 149,10 | 150,20 | -1,42% | 440.515,00 |
| 28.04.2025 | 152,20 | 153,85 | 151,36 | 152,37 | 0,16% | 430.116,00 |
| 25.04.2025 | 150,94 | 153,05 | 149,90 | 152,12 | 0,77% | 220.821,00 |
| 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 |