162,100$
0,35%
Echtzeit-Aktienkurs Nexstar Media Group Inc.
Bid:
Ask:
Aktienkurse zur Nexstar Media Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |