203,090$
-3,17%
Echtzeit-Aktienkurs Nexstar Media Group
Bid:
Ask:
Aktienkurse zur Nexstar Media Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 210,00 | 211,50 | 205,09 | 205,68 | -1,99% | 445.225,00 |
| 11.11.2026 | 204,91 | 209,86 | 203,90 | 209,86 | 1,63% | 346.562,00 |
| 10.11.2026 | 199,94 | 207,68 | 198,85 | 206,49 | 2,61% | 500.160,00 |
| 09.11.2026 | 191,79 | 202,66 | 191,00 | 201,23 | 5,90% | 577.328,00 |
| 06.11.2026 | 187,07 | 193,55 | 181,67 | 190,02 | 1,09% | 484.773,00 |
| 05.11.2026 | 192,42 | 200,10 | 182,65 | 187,97 | 1,54% | 828.723,00 |
| 04.11.2026 | 180,20 | 185,91 | 180,20 | 185,12 | 3,88% | 740.714,00 |
| 03.11.2026 | 176,77 | 180,91 | 175,47 | 178,21 | 0,38% | 350.818,00 |
| 02.11.2026 | 172,96 | 177,63 | 172,54 | 177,54 | 3,56% | 407.230,00 |
| 30.10.2026 | 170,28 | 173,97 | 168,98 | 171,44 | 0,78% | 278.537,00 |
| 29.10.2026 | 165,13 | 170,11 | 164,56 | 170,11 | 3,49% | 279.067,00 |
| 28.10.2026 | 166,02 | 167,00 | 163,70 | 164,37 | -1,10% | 295.522,00 |
| 27.10.2026 | 164,04 | 166,91 | 163,79 | 166,20 | 0,92% | 257.718,00 |
| 26.10.2026 | 167,34 | 169,65 | 162,90 | 164,69 | -1,58% | 231.468,00 |
| 23.10.2026 | 167,48 | 168,53 | 164,42 | 167,34 | -0,75% | 244.868,00 |
| 22.10.2026 | 166,79 | 169,75 | 165,13 | 168,61 | 2,41% | 283.675,00 |
| 21.10.2026 | 168,17 | 169,50 | 163,51 | 164,64 | -2,59% | 258.898,00 |
| 20.10.2026 | 166,03 | 169,19 | 166,03 | 169,01 | 1,92% | 255.507,00 |
| 19.10.2026 | 163,99 | 166,82 | 162,52 | 165,83 | 0,75% | 257.325,00 |
| 16.10.2026 | 165,16 | 169,66 | 163,60 | 164,59 | 0,02% | 308.601,00 |
| 15.10.2026 | 161,22 | 166,47 | 161,22 | 164,56 | 2,52% | 388.869,00 |
| 14.10.2026 | 160,88 | 161,39 | 157,88 | 160,51 | -0,11% | 267.431,00 |
| 13.10.2026 | 160,80 | 162,02 | 159,49 | 160,68 | 0,08% | 226.367,00 |
| 12.10.2026 | 161,52 | 162,04 | 158,29 | 160,55 | -0,56% | 280.368,00 |
| 09.10.2026 | 162,62 | 163,08 | 158,64 | 161,45 | -0,39% | 301.029,00 |
| 08.10.2026 | 157,64 | 162,54 | 156,82 | 162,08 | 2,58% | 378.704,00 |
| 07.10.2026 | 156,14 | 158,58 | 153,62 | 158,01 | 0,41% | 358.826,00 |
| 06.10.2026 | 157,56 | 158,62 | 155,65 | 157,37 | 0,44% | 379.604,00 |
| 05.10.2026 | 155,56 | 159,61 | 153,17 | 156,68 | 0,81% | 387.592,00 |
| 02.10.2026 | 159,39 | 159,60 | 154,35 | 155,42 | -2,01% | 349.601,00 |
| 01.10.2026 | 162,60 | 162,60 | 157,50 | 158,61 | -1,94% | 339.132,00 |
| 30.09.2026 | 162,84 | 162,97 | 160,67 | 161,75 | 0,17% | 259.319,00 |
| 29.09.2026 | 161,65 | 163,81 | 160,50 | 161,48 | -0,19% | 299.129,00 |
| 28.09.2026 | 162,27 | 165,43 | 160,21 | 161,78 | -0,20% | 371.796,00 |
| 25.09.2026 | 161,19 | 162,33 | 159,33 | 162,10 | 0,35% | 287.287,00 |
| 24.09.2026 | 164,47 | 166,54 | 159,85 | 161,53 | -2,39% | 353.419,00 |
| 23.09.2026 | 167,53 | 168,99 | 164,05 | 165,48 | -1,22% | 341.463,00 |
| 22.09.2026 | 167,92 | 169,04 | 164,16 | 167,53 | 0,79% | 310.214,00 |
| 21.09.2026 | 157,67 | 168,99 | 157,67 | 166,22 | 6,19% | 402.754,00 |
| 18.09.2026 | 161,56 | 163,98 | 155,13 | 156,53 | -3,56% | 1.450.824,00 |
| 17.09.2026 | 164,97 | 167,02 | 160,91 | 162,30 | -0,84% | 319.587,00 |
| 16.09.2026 | 168,36 | 168,77 | 161,83 | 163,67 | -3,06% | 287.259,00 |
| 15.09.2026 | 169,46 | 170,75 | 167,01 | 168,83 | -0,93% | 334.563,00 |
| 14.09.2026 | 169,54 | 173,41 | 169,54 | 170,42 | 0,79% | 254.221,00 |
| 11.09.2026 | 172,38 | 173,11 | 168,10 | 169,09 | -0,44% | 332.278,00 |
| 10.09.2026 | 165,20 | 172,76 | 164,34 | 169,84 | 2,99% | 424.643,00 |
| 09.09.2026 | 167,84 | 170,77 | 158,80 | 164,91 | -2,50% | 628.365,00 |
| 08.09.2026 | 176,83 | 177,80 | 167,73 | 169,15 | -4,35% | 437.493,00 |
| 04.09.2026 | 176,68 | 177,93 | 175,00 | 176,83 | -0,44% | 232.355,00 |
| 03.09.2026 | 178,13 | 180,94 | 175,48 | 177,61 | 0,24% | 219.924,00 |
| 02.09.2026 | 177,91 | 182,69 | 175,27 | 177,19 | -0,37% | 305.317,00 |
| 01.09.2026 | 180,29 | 181,85 | 177,08 | 177,84 | -2,36% | 276.631,00 |
| 31.08.2026 | 184,06 | 184,06 | 179,19 | 182,13 | -0,65% | 331.311,00 |
| 28.08.2026 | 179,67 | 183,83 | 179,25 | 183,32 | 1,92% | 338.122,00 |
| 27.08.2026 | 184,32 | 185,85 | 179,18 | 179,86 | -3,05% | 320.161,00 |
| 26.08.2026 | 189,72 | 189,98 | 185,16 | 185,52 | -2,04% | 279.027,00 |
| 25.08.2026 | 185,88 | 189,90 | 182,33 | 189,39 | 1,71% | 297.306,00 |
| 24.08.2026 | 185,79 | 189,52 | 184,80 | 186,21 | 0,04% | 373.042,00 |
| 21.08.2026 | 186,31 | 188,52 | 184,42 | 186,14 | -0,61% | 262.807,00 |
| 20.08.2026 | 187,37 | 189,25 | 184,32 | 187,29 | 0,03% | 296.151,00 |
| 19.08.2026 | 181,90 | 189,58 | 181,90 | 187,23 | 2,55% | 376.316,00 |
| 18.08.2026 | 186,11 | 187,88 | 181,62 | 182,57 | -1,21% | 298.361,00 |
| 17.08.2026 | 186,59 | 187,37 | 181,34 | 184,80 | -2,52% | 362.358,00 |
| 14.08.2026 | 187,08 | 190,49 | 186,94 | 189,57 | 0,49% | 328.753,00 |
| 13.08.2026 | 185,42 | 189,21 | 182,29 | 188,65 | 1,96% | 315.217,00 |
| 12.08.2026 | 183,00 | 186,05 | 181,01 | 185,02 | 0,25% | 289.716,00 |
| 11.08.2026 | 190,01 | 191,03 | 179,79 | 184,56 | -3,70% | 428.732,00 |
| 10.08.2026 | 190,27 | 193,99 | 190,18 | 191,65 | -1,10% | 356.597,00 |
| 07.08.2026 | 191,41 | 197,60 | 187,59 | 193,78 | 3,27% | 463.715,00 |
| 06.08.2026 | 183,00 | 198,16 | 180,07 | 187,64 | -1,26% | 590.584,00 |
| 05.08.2026 | 195,59 | 196,61 | 188,96 | 190,04 | -3,16% | 404.422,00 |
| 04.08.2026 | 189,85 | 196,46 | 189,85 | 196,25 | 1,95% | 326.882,00 |
| 03.08.2026 | 192,81 | 195,75 | 190,88 | 192,49 | 1,03% | 225.973,00 |
| 31.07.2026 | 191,27 | 191,38 | 188,42 | 190,53 | -0,99% | 301.897,00 |
| 30.07.2026 | 194,40 | 194,40 | 187,60 | 192,43 | -2,34% | 298.026,00 |
| 29.07.2026 | 193,65 | 198,96 | 191,27 | 197,05 | 1,78% | 380.500,00 |
| 28.07.2026 | 188,23 | 196,17 | 186,03 | 193,60 | 4,28% | 264.216,00 |
| 27.07.2026 | 185,40 | 188,42 | 184,95 | 185,65 | 1,28% | 203.724,00 |
| 24.07.2026 | 182,24 | 185,41 | 180,41 | 183,31 | 1,19% | 202.414,00 |
| 23.07.2026 | 180,40 | 181,76 | 175,84 | 181,16 | -0,45% | 271.387,00 |
| 22.07.2026 | 184,89 | 186,03 | 178,83 | 181,98 | -0,82% | 291.651,00 |
| 21.07.2026 | 184,55 | 186,09 | 182,14 | 183,49 | -0,52% | 203.987,00 |
| 20.07.2026 | 183,63 | 185,23 | 181,39 | 184,45 | 0,40% | 381.695,00 |
| 17.07.2026 | 183,77 | 185,65 | 181,80 | 183,71 | -0,86% | 215.110,00 |
| 16.07.2026 | 183,78 | 188,75 | 181,98 | 185,30 | 1,18% | 314.791,00 |
| 15.07.2026 | 175,30 | 191,86 | 175,30 | 183,13 | 4,31% | 832.207,00 |
| 14.07.2026 | 173,18 | 176,54 | 173,18 | 175,56 | 0,10% | 187.602,00 |
| 13.07.2026 | 175,89 | 178,90 | 174,76 | 175,38 | 0,76% | 185.769,00 |
| 10.07.2026 | 178,12 | 180,87 | 173,63 | 174,05 | -1,44% | 186.037,00 |
| 09.07.2026 | 176,18 | 179,32 | 173,49 | 176,60 | 0,12% | 344.216,00 |
| 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 |