179,020$
1,60%
Echtzeit-Aktienkurs Nexstar Media Group Inc.
Bid:
Ask:
Aktienkurse zur Nexstar Media Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 176,20 | 179,14 | 173,30 | 179,02 | 1,49% | 15.526,00 |
| 08.07.2026 | 179,42 | 179,42 | 174,47 | 176,39 | -1,59% | 288.036,00 |
| 07.07.2026 | 186,57 | 187,17 | 179,19 | 179,24 | -1,91% | 394.361,00 |
| 06.07.2026 | 181,09 | 185,90 | 179,16 | 182,73 | 0,91% | 428.179,00 |
| 02.07.2026 | 180,19 | 181,57 | 177,11 | 181,09 | -0,11% | 390.434,00 |
| 01.07.2026 | 179,11 | 187,28 | 177,70 | 181,29 | 1,61% | 832.793,00 |
| 30.06.2026 | 170,35 | 180,66 | 169,01 | 178,41 | 4,55% | 959.149,00 |
| 29.06.2026 | 164,11 | 171,00 | 160,00 | 170,65 | 4,05% | 800.204,00 |
| 26.06.2026 | 154,53 | 165,19 | 154,53 | 164,00 | 6,07% | 886.841,00 |
| 25.06.2026 | 167,05 | 167,61 | 154,47 | 154,62 | -7,95% | 541.975,00 |
| 24.06.2026 | 166,16 | 170,13 | 164,88 | 167,97 | 0,58% | 596.557,00 |
| 23.06.2026 | 164,20 | 167,76 | 162,06 | 167,00 | 1,79% | 698.091,00 |
| 22.06.2026 | 162,91 | 164,56 | 158,94 | 164,07 | -0,05% | 376.312,00 |
| 18.06.2026 | 165,79 | 166,83 | 163,46 | 164,16 | -0,95% | 673.069,00 |
| 17.06.2026 | 170,20 | 172,31 | 163,67 | 165,74 | -3,70% | 502.051,00 |
| 16.06.2026 | 172,29 | 174,30 | 169,48 | 172,11 | -0,10% | 347.259,00 |
| 15.06.2026 | 175,46 | 177,79 | 170,37 | 172,29 | -1,27% | 431.319,00 |
| 12.06.2026 | 174,66 | 177,06 | 171,42 | 174,50 | 0,04% | 333.498,00 |
| 11.06.2026 | 177,31 | 177,31 | 170,87 | 174,43 | 0,59% | 337.291,00 |
| 10.06.2026 | 178,17 | 181,08 | 171,96 | 173,41 | -3,43% | 471.576,00 |
| 09.06.2026 | 179,66 | 182,78 | 176,88 | 179,57 | 1,22% | 308.138,00 |
| 08.06.2026 | 181,50 | 181,50 | 177,00 | 177,40 | -2,54% | 303.583,00 |
| 05.06.2026 | 181,29 | 182,73 | 179,06 | 182,02 | 0,55% | 207.222,00 |
| 04.06.2026 | 182,68 | 187,03 | 178,62 | 181,02 | -0,27% | 287.029,00 |
| 03.06.2026 | 179,28 | 182,40 | 177,01 | 181,51 | 0,20% | 387.631,00 |
| 02.06.2026 | 184,27 | 184,27 | 178,53 | 181,15 | -1,77% | 309.882,00 |
| 01.06.2026 | 179,01 | 186,42 | 177,95 | 184,40 | 3,35% | 414.527,00 |
| 29.05.2026 | 184,77 | 185,61 | 175,84 | 178,43 | -4,04% | 642.212,00 |
| 28.05.2026 | 184,04 | 188,30 | 183,02 | 185,94 | 0,44% | 232.007,00 |
| 27.05.2026 | 188,16 | 190,81 | 184,82 | 185,12 | -1,52% | 324.271,00 |
| 26.05.2026 | 188,78 | 190,52 | 184,66 | 187,98 | -0,37% | 240.068,00 |
| 22.05.2026 | 189,42 | 191,83 | 188,50 | 188,67 | -0,40% | 248.933,00 |
| 21.05.2026 | 186,94 | 192,10 | 185,00 | 189,42 | 0,04% | 203.202,00 |
| 20.05.2026 | 188,33 | 191,58 | 187,87 | 189,35 | 0,38% | 285.984,00 |
| 19.05.2026 | 194,03 | 197,83 | 187,37 | 188,63 | -3,98% | 433.219,00 |
| 18.05.2026 | 196,37 | 201,76 | 194,98 | 196,45 | 0,54% | 269.230,00 |
| 15.05.2026 | 197,27 | 198,51 | 193,35 | 195,39 | -0,89% | 226.840,00 |
| 14.05.2026 | 197,89 | 205,08 | 195,83 | 197,15 | 0,60% | 469.817,00 |
| 13.05.2026 | 197,88 | 199,34 | 193,58 | 195,97 | -0,73% | 361.578,00 |
| 12.05.2026 | 205,25 | 206,20 | 197,00 | 197,41 | -2,69% | 524.381,00 |
| 11.05.2026 | 204,72 | 211,11 | 201,64 | 202,86 | 0,03% | 374.850,00 |
| 08.05.2026 | 194,52 | 204,06 | 191,12 | 202,79 | 4,25% | 406.273,00 |
| 07.05.2026 | 197,26 | 210,48 | 194,21 | 194,52 | -1,36% | 598.811,00 |
| 06.05.2026 | 199,77 | 203,34 | 193,57 | 197,21 | -0,90% | 481.865,00 |
| 05.05.2026 | 199,91 | 201,80 | 197,50 | 199,01 | -0,09% | 163.929,00 |
| 04.05.2026 | 201,01 | 202,26 | 195,13 | 199,19 | -1,57% | 285.932,00 |
| 01.05.2026 | 208,65 | 209,89 | 201,63 | 202,37 | -2,77% | 263.690,00 |
| 30.04.2026 | 200,82 | 208,14 | 200,82 | 208,14 | 2,60% | 223.850,00 |
| 29.04.2026 | 204,00 | 204,22 | 200,74 | 202,86 | -0,66% | 292.270,00 |
| 28.04.2026 | 205,56 | 208,06 | 202,27 | 204,20 | -0,29% | 183.661,00 |
| 27.04.2026 | 203,78 | 207,37 | 202,92 | 204,80 | 0,50% | 177.301,00 |
| 24.04.2026 | 199,66 | 205,00 | 199,66 | 203,78 | -0,57% | 152.578,00 |
| 23.04.2026 | 211,55 | 212,20 | 201,80 | 204,95 | -2,50% | 359.885,00 |
| 22.04.2026 | 206,11 | 210,65 | 205,56 | 210,20 | 2,04% | 244.418,00 |
| 21.04.2026 | 205,71 | 210,78 | 204,72 | 206,00 | 0,26% | 318.619,00 |
| 20.04.2026 | 198,80 | 207,35 | 197,96 | 205,46 | 2,33% | 587.805,00 |
| 17.04.2026 | 198,82 | 204,65 | 197,98 | 200,78 | 1,66% | 407.169,00 |
| 16.04.2026 | 196,52 | 197,90 | 190,31 | 197,50 | 0,46% | 326.339,00 |
| 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 |