194,710$
-0,96%
Echtzeit-Aktienkurs Nexstar Media Group Inc.
Bid:
Ask:
Aktienkurse zur Nexstar Media Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 197,00 | 197,89 | 190,40 | 194,71 | -0,96% | 20.413,00 |
| 15.04.2026 | 193,73 | 199,68 | 193,59 | 196,59 | 1,28% | 509.545,00 |
| 14.04.2026 | 184,30 | 194,42 | 184,23 | 194,11 | 5,33% | 422.989,00 |
| 13.04.2026 | 183,68 | 185,59 | 181,08 | 184,29 | 0,20% | 271.570,00 |
| 10.04.2026 | 183,72 | 189,26 | 182,07 | 183,92 | 2,85% | 505.887,00 |
| 09.04.2026 | 181,80 | 181,80 | 173,25 | 178,82 | -2,59% | 743.428,00 |
| 08.04.2026 | 192,10 | 195,52 | 181,85 | 183,58 | -2,79% | 838.369,00 |
| 07.04.2026 | 184,87 | 191,98 | 184,87 | 188,84 | 1,51% | 435.414,00 |
| 06.04.2026 | 180,00 | 186,61 | 178,97 | 186,03 | 3,13% | 387.443,00 |
| 02.04.2026 | 175,55 | 181,50 | 173,02 | 180,38 | 0,66% | 424.967,00 |
| 01.04.2026 | 181,03 | 182,70 | 178,00 | 179,20 | -0,90% | 488.298,00 |
| 31.03.2026 | 185,87 | 187,13 | 174,93 | 180,83 | -2,17% | 739.857,00 |
| 30.03.2026 | 208,52 | 209,00 | 184,20 | 184,85 | -13,27% | 912.592,00 |
| 27.03.2026 | 216,34 | 222,69 | 210,15 | 213,13 | -2,96% | 329.207,00 |
| 26.03.2026 | 215,81 | 223,33 | 215,24 | 219,62 | 0,70% | 541.289,00 |
| 25.03.2026 | 222,41 | 223,75 | 214,73 | 218,10 | -1,73% | 694.813,00 |
| 24.03.2026 | 227,50 | 228,67 | 221,24 | 221,94 | -3,65% | 443.633,00 |
| 23.03.2026 | 230,11 | 238,04 | 227,95 | 230,35 | 1,56% | 437.708,00 |
| 20.03.2026 | 231,64 | 243,08 | 225,33 | 226,81 | 1,69% | 1.682.453,00 |
| 19.03.2026 | 227,31 | 229,84 | 217,35 | 223,05 | -2,50% | 423.620,00 |
| 18.03.2026 | 236,47 | 236,47 | 228,72 | 228,78 | -3,80% | 290.800,00 |
| 17.03.2026 | 237,95 | 241,13 | 236,55 | 237,82 | 0,55% | 214.618,00 |
| 16.03.2026 | 233,61 | 238,50 | 230,66 | 236,52 | 1,25% | 272.119,00 |
| 13.03.2026 | 241,12 | 246,47 | 232,47 | 233,61 | -2,31% | 278.699,00 |
| 12.03.2026 | 241,54 | 246,85 | 238,47 | 239,13 | -2,48% | 278.661,00 |
| 11.03.2026 | 244,41 | 248,28 | 243,32 | 245,22 | 0,18% | 250.762,00 |
| 10.03.2026 | 245,81 | 247,07 | 241,95 | 244,77 | -0,78% | 223.667,00 |
| 09.03.2026 | 244,32 | 247,96 | 237,12 | 246,70 | -0,42% | 305.072,00 |
| 06.03.2026 | 250,99 | 253,74 | 245,59 | 247,75 | -2,32% | 346.087,00 |
| 05.03.2026 | 245,53 | 253,96 | 242,66 | 253,64 | 3,30% | 312.679,00 |
| 04.03.2026 | 243,55 | 245,83 | 240,75 | 245,53 | 0,81% | 297.303,00 |
| 03.03.2026 | 243,22 | 247,51 | 238,19 | 243,55 | -1,49% | 301.292,00 |
| 02.03.2026 | 248,75 | 250,15 | 245,18 | 247,24 | -1,51% | 358.637,00 |
| 27.02.2026 | 245,63 | 252,03 | 239,85 | 251,02 | 1,97% | 503.521,00 |
| 26.02.2026 | 225,00 | 248,64 | 221,62 | 246,16 | 5,86% | 582.704,00 |
| 25.02.2026 | 232,77 | 233,88 | 229,45 | 232,54 | -0,10% | 251.124,00 |
| 24.02.2026 | 230,53 | 235,15 | 230,53 | 232,77 | 0,94% | 281.910,00 |
| 23.02.2026 | 231,68 | 234,29 | 225,08 | 230,61 | -0,36% | 348.217,00 |
| 20.02.2026 | 233,53 | 234,07 | 229,16 | 231,44 | -0,82% | 268.047,00 |
| 19.02.2026 | 235,62 | 239,34 | 232,60 | 233,36 | -1,98% | 266.857,00 |
| 18.02.2026 | 234,04 | 241,53 | 231,95 | 238,07 | 2,00% | 318.729,00 |
| 17.02.2026 | 231,18 | 235,22 | 228,72 | 233,40 | 0,96% | 297.770,00 |
| 13.02.2026 | 233,24 | 233,90 | 229,56 | 231,18 | -1,74% | 198.862,00 |
| 12.02.2026 | 240,45 | 243,87 | 233,19 | 235,28 | -2,15% | 362.028,00 |
| 11.02.2026 | 245,59 | 245,59 | 236,21 | 240,45 | -2,09% | 378.870,00 |
| 10.02.2026 | 239,55 | 245,86 | 235,00 | 245,59 | 2,31% | 614.300,00 |
| 09.02.2026 | 231,00 | 254,30 | 231,00 | 240,04 | 8,48% | 1.156.639,00 |
| 06.02.2026 | 218,00 | 223,43 | 215,80 | 221,27 | 1,45% | 409.991,00 |
| 05.02.2026 | 213,06 | 218,70 | 212,83 | 218,10 | 2,06% | 407.323,00 |
| 04.02.2026 | 208,11 | 216,34 | 208,11 | 213,69 | 2,68% | 392.651,00 |
| 03.02.2026 | 208,12 | 208,69 | 201,35 | 208,11 | -0,49% | 347.815,00 |
| 02.02.2026 | 211,64 | 213,75 | 208,70 | 209,13 | -1,53% | 290.650,00 |
| 30.01.2026 | 206,97 | 212,70 | 205,27 | 212,38 | 2,61% | 399.252,00 |
| 29.01.2026 | 208,46 | 209,06 | 204,89 | 206,97 | -0,16% | 358.022,00 |
| 28.01.2026 | 208,83 | 211,35 | 205,04 | 207,31 | -1,01% | 225.327,00 |
| 27.01.2026 | 211,90 | 212,75 | 209,23 | 209,42 | -1,20% | 178.612,00 |
| 26.01.2026 | 213,76 | 218,49 | 210,00 | 211,97 | -0,48% | 238.498,00 |
| 23.01.2026 | 219,31 | 219,47 | 211,98 | 212,99 | -2,86% | 268.999,00 |
| 22.01.2026 | 213,45 | 219,53 | 212,05 | 219,27 | 3,23% | 346.599,00 |
| 21.01.2026 | 213,44 | 216,93 | 212,33 | 212,41 | 0,31% | 246.464,00 |
| 20.01.2026 | 215,25 | 216,98 | 210,18 | 211,76 | -2,11% | 635.921,00 |
| 16.01.2026 | 217,20 | 219,96 | 214,52 | 216,32 | -0,90% | 739.230,00 |
| 15.01.2026 | 211,90 | 220,00 | 209,90 | 218,29 | 2,71% | 536.568,00 |
| 14.01.2026 | 206,71 | 212,80 | 205,56 | 212,53 | 3,01% | 233.231,00 |
| 13.01.2026 | 210,87 | 211,67 | 204,07 | 206,32 | -2,14% | 177.823,00 |
| 12.01.2026 | 208,50 | 212,38 | 207,75 | 210,83 | 1,13% | 343.128,00 |
| 09.01.2026 | 206,19 | 209,84 | 205,39 | 208,47 | 1,07% | 190.186,00 |
| 08.01.2026 | 205,83 | 211,45 | 203,00 | 206,26 | 0,22% | 301.620,00 |
| 07.01.2026 | 207,57 | 208,48 | 202,37 | 205,81 | -0,43% | 251.554,00 |
| 06.01.2026 | 209,77 | 210,02 | 204,75 | 206,70 | -1,64% | 196.921,00 |
| 05.01.2026 | 207,84 | 211,05 | 207,84 | 210,15 | 0,63% | 230.508,00 |
| 02.01.2026 | 203,19 | 209,50 | 202,00 | 208,84 | 2,85% | 241.212,00 |
| 31.12.2025 | 205,14 | 205,83 | 202,77 | 203,05 | -1,02% | 204.959,00 |
| 30.12.2025 | 202,42 | 206,59 | 201,31 | 205,14 | 1,34% | 210.913,00 |
| 29.12.2025 | 204,15 | 204,94 | 202,29 | 202,42 | -1,23% | 136.634,00 |
| 26.12.2025 | 203,81 | 205,13 | 202,18 | 204,95 | 0,71% | 129.446,00 |
| 24.12.2025 | 203,70 | 206,00 | 203,32 | 203,50 | 0,07% | 117.696,00 |
| 23.12.2025 | 200,26 | 205,72 | 199,32 | 203,36 | 1,54% | 214.213,00 |
| 22.12.2025 | 201,77 | 205,75 | 199,99 | 200,27 | -0,84% | 415.721,00 |
| 19.12.2025 | 204,30 | 204,77 | 201,20 | 201,96 | -1,15% | 781.657,00 |
| 18.12.2025 | 205,33 | 207,61 | 203,86 | 204,30 | -0,70% | 300.457,00 |
| 17.12.2025 | 202,54 | 206,64 | 202,54 | 205,75 | 1,58% | 175.352,00 |
| 16.12.2025 | 203,73 | 207,22 | 201,11 | 202,54 | -0,74% | 207.948,00 |
| 15.12.2025 | 204,54 | 206,02 | 203,30 | 204,06 | 0,19% | 252.181,00 |
| 12.12.2025 | 210,88 | 212,72 | 201,66 | 203,67 | -3,32% | 395.984,00 |
| 11.12.2025 | 206,11 | 211,60 | 205,08 | 210,67 | 2,63% | 399.805,00 |
| 10.12.2025 | 197,47 | 205,47 | 196,75 | 205,27 | 3,72% | 312.186,00 |
| 09.12.2025 | 196,07 | 198,73 | 195,10 | 197,91 | 1,02% | 302.928,00 |
| 08.12.2025 | 190,16 | 196,73 | 187,03 | 195,91 | 3,65% | 486.256,00 |
| 05.12.2025 | 189,65 | 192,08 | 188,38 | 189,01 | -0,44% | 201.655,00 |
| 04.12.2025 | 190,95 | 191,80 | 188,58 | 189,84 | -0,57% | 194.330,00 |
| 03.12.2025 | 188,27 | 193,16 | 187,45 | 190,92 | 1,65% | 237.419,00 |
| 02.12.2025 | 188,41 | 190,82 | 187,37 | 187,83 | -0,31% | 295.157,00 |
| 01.12.2025 | 190,11 | 192,53 | 187,88 | 188,41 | -1,94% | 252.788,00 |
| 28.11.2025 | 191,24 | 194,50 | 189,66 | 192,14 | 0,59% | 110.343,00 |
| 26.11.2025 | 191,42 | 194,75 | 188,48 | 191,02 | 0,01% | 273.727,00 |
| 25.11.2025 | 186,70 | 191,75 | 184,88 | 191,00 | 2,30% | 357.030,00 |
| 24.11.2025 | 184,72 | 188,00 | 180,79 | 186,70 | -1,36% | 479.132,00 |
| 21.11.2025 | 187,36 | 192,44 | 186,06 | 189,28 | 1,88% | 194.523,00 |
| 20.11.2025 | 187,28 | 191,55 | 183,65 | 185,78 | 0,04% | 269.730,00 |