155,150€
-0,77%
Echtzeit-Aktienkurs Nexstar Media Group Inc.
Bid:
Ask:
Aktienkurse zur Nexstar Media Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 155,13 | 156,05 | 155,00 | 155,15 | 0,44% | - |
| 08.05.2024 | 154,85 | 155,63 | 151,90 | 154,48 | -1,20% | - |
| 07.05.2024 | 156,35 | 156,60 | 156,35 | 156,35 | 1,23% | 6,00 |
| 03.05.2024 | 154,45 | 154,45 | 154,45 | 154,45 | 0,00% | 7,00 |
| 02.05.2024 | 150,95 | 154,45 | 150,95 | 154,45 | 1,11% | 4,00 |
| 29.04.2024 | 151,45 | 152,75 | 151,45 | 152,75 | 1,16% | 90,00 |
| 25.04.2024 | 148,40 | 151,00 | 148,40 | 151,00 | -1,47% | 17,00 |
| 24.04.2024 | 153,25 | 153,60 | 153,25 | 153,25 | 1,46% | 82,00 |
| 23.04.2024 | 150,95 | 151,25 | 150,95 | 151,05 | -0,20% | 3,00 |
| 19.04.2024 | 151,35 | 151,35 | 151,35 | 151,35 | 0,67% | 7,00 |
| 18.04.2024 | 149,35 | 150,35 | 149,35 | 150,35 | 0,20% | 5,00 |
| 17.04.2024 | 150,55 | 150,55 | 150,05 | 150,05 | -0,30% | 12,00 |
| 16.04.2024 | 149,00 | 150,50 | 149,00 | 150,50 | -0,73% | 45,00 |
| 15.04.2024 | 150,85 | 152,90 | 150,85 | 151,60 | 0,26% | 3,00 |
| 12.04.2024 | 152,20 | 152,20 | 151,20 | 151,20 | -0,62% | 16,00 |
| 11.04.2024 | 151,50 | 152,15 | 151,05 | 152,15 | 1,23% | 51,00 |
| 10.04.2024 | 155,80 | 155,80 | 150,15 | 150,30 | -3,19% | 102,00 |
| 09.04.2024 | 153,80 | 155,25 | 153,80 | 155,25 | 0,58% | 42,00 |
| 08.04.2024 | 155,25 | 155,70 | 154,15 | 154,35 | -1,09% | 54,00 |
| 05.04.2024 | 155,60 | 156,05 | 155,60 | 156,05 | 0,22% | 12,00 |
| 04.04.2024 | 157,65 | 158,50 | 155,70 | 155,70 | 0,48% | 334,00 |
| 03.04.2024 | 154,95 | 154,95 | 154,95 | 154,95 | -0,39% | 8,00 |
| 02.04.2024 | 158,50 | 158,50 | 155,55 | 155,55 | -2,90% | 22,00 |
| 28.03.2024 | 158,95 | 160,20 | 158,95 | 160,20 | 3,89% | 5,00 |
| 25.03.2024 | 152,40 | 154,20 | 151,15 | 154,20 | 1,41% | 131,00 |
| 22.03.2024 | 154,00 | 154,00 | 152,05 | 152,05 | -1,39% | 71,00 |
| 21.03.2024 | 153,60 | 154,20 | 153,60 | 154,20 | 2,49% | 27,00 |
| 19.03.2024 | 146,65 | 150,45 | 146,65 | 150,45 | -0,43% | 413,00 |
| 18.03.2024 | 151,10 | 151,10 | 151,10 | 151,10 | -1,27% | 10,00 |
| 15.03.2024 | 153,05 | 153,15 | 153,05 | 153,05 | 0,23% | 3,00 |
| 14.03.2024 | 155,25 | 155,25 | 151,80 | 152,70 | -0,03% | 18,00 |
| 13.03.2024 | 151,80 | 152,75 | 151,80 | 152,75 | 1,06% | 50,00 |
| 12.03.2024 | 152,45 | 152,45 | 151,15 | 151,15 | 1,37% | 38,00 |
| 11.03.2024 | 149,60 | 149,95 | 149,10 | 149,10 | -0,50% | 37,00 |
| 08.03.2024 | 148,90 | 149,85 | 148,60 | 149,85 | 0,17% | 61,00 |
| 07.03.2024 | 147,15 | 149,60 | 146,25 | 149,60 | 1,08% | 3,00 |
| 06.03.2024 | 145,55 | 152,70 | 145,55 | 148,00 | 1,20% | 47,00 |
| 05.03.2024 | 143,20 | 146,25 | 143,20 | 146,25 | -3,21% | 18,00 |
| 04.03.2024 | 150,40 | 151,10 | 150,40 | 151,10 | -1,44% | 50,00 |
| 01.03.2024 | 154,45 | 154,45 | 153,30 | 153,30 | 0,89% | 6,00 |
| 29.02.2024 | 151,95 | 151,95 | 151,95 | 151,95 | -0,43% | 5,00 |
| 28.02.2024 | 149,40 | 152,60 | 149,40 | 152,60 | 1,97% | 114,00 |
| 27.02.2024 | 147,65 | 149,65 | 147,65 | 149,65 | 0,91% | 35,00 |
| 26.02.2024 | 151,30 | 151,30 | 148,30 | 148,30 | -2,95% | 17,00 |
| 23.02.2024 | 157,25 | 157,85 | 152,80 | 152,80 | -3,17% | 34,00 |
| 22.02.2024 | 157,60 | 157,80 | 157,60 | 157,80 | 0,41% | 94,00 |
| 21.02.2024 | 157,30 | 157,30 | 157,15 | 157,15 | -2,45% | 16,00 |
| 19.02.2024 | 161,60 | 162,00 | 161,10 | 161,10 | -0,74% | 133,00 |
| 16.02.2024 | 162,30 | 162,30 | 162,30 | 162,30 | 2,17% | 15,00 |
| 15.02.2024 | 158,90 | 158,90 | 158,25 | 158,85 | 1,96% | 9,00 |
| 14.02.2024 | 155,80 | 155,80 | 155,80 | 155,80 | 3,11% | 15,00 |
| 13.02.2024 | 151,10 | 151,10 | 151,10 | 151,10 | -3,36% | 12,00 |
| 12.02.2024 | 150,95 | 156,35 | 150,95 | 156,35 | 2,39% | 37,00 |
| 09.02.2024 | 150,05 | 154,05 | 150,05 | 152,70 | 2,79% | 24,00 |
| 08.02.2024 | 146,50 | 148,55 | 143,80 | 148,55 | 0,68% | 75,00 |
| 07.02.2024 | 160,55 | 161,15 | 146,00 | 147,55 | -9,98% | 298,00 |
| 05.02.2024 | 164,30 | 164,60 | 163,60 | 163,90 | 0,31% | 53,00 |
| 02.02.2024 | 165,40 | 166,00 | 163,40 | 163,40 | 1,21% | 68,00 |
| 01.02.2024 | 165,95 | 166,50 | 161,45 | 161,45 | -2,48% | 25,00 |
| 31.01.2024 | 165,55 | 165,55 | 165,55 | 165,55 | -0,39% | 37,00 |
| 30.01.2024 | 167,00 | 167,00 | 165,65 | 166,20 | -0,12% | 55,00 |
| 29.01.2024 | 167,30 | 167,30 | 166,40 | 166,40 | 0,91% | 64,00 |
| 26.01.2024 | 161,55 | 164,90 | 161,55 | 164,90 | 1,20% | 91,00 |
| 25.01.2024 | 157,75 | 163,60 | 157,75 | 162,95 | 1,65% | 34,00 |
| 24.01.2024 | 160,30 | 160,30 | 160,30 | 160,30 | -0,71% | 32,00 |
| 23.01.2024 | 161,85 | 162,25 | 161,45 | 161,45 | -0,52% | 19,00 |
| 22.01.2024 | 161,30 | 162,30 | 160,75 | 162,30 | 4,68% | 52,00 |
| 19.01.2024 | 154,40 | 155,05 | 154,40 | 155,05 | 0,03% | 14,00 |
| 18.01.2024 | 154,30 | 155,00 | 154,30 | 155,00 | 0,00% | 70,00 |
| 17.01.2024 | 155,00 | 155,00 | 155,00 | 155,00 | -0,45% | 10,00 |
| 16.01.2024 | 160,10 | 160,10 | 155,70 | 155,70 | -2,78% | 134,00 |
| 15.01.2024 | 157,35 | 160,15 | 157,00 | 160,15 | 1,46% | 261,00 |
| 12.01.2024 | 156,00 | 157,85 | 156,00 | 157,85 | 1,64% | 40,00 |
| 11.01.2024 | 156,20 | 156,20 | 155,30 | 155,30 | -1,05% | 69,00 |
| 09.01.2024 | 157,05 | 157,05 | 155,90 | 156,95 | 0,42% | 46,00 |
| 08.01.2024 | 146,60 | 156,30 | 146,20 | 156,30 | 6,36% | 40,00 |
| 05.01.2024 | 144,80 | 146,95 | 144,80 | 146,95 | 1,91% | 6,00 |
| 04.01.2024 | 142,80 | 144,20 | 142,80 | 144,20 | -0,89% | 34,00 |
| 03.01.2024 | 145,60 | 145,60 | 145,50 | 145,50 | -0,07% | 7,00 |
| 02.01.2024 | 142,35 | 145,60 | 142,05 | 145,60 | 1,11% | 157,00 |
| 29.12.2023 | 144,00 | 144,00 | 144,00 | 144,00 | 0,45% | 19,00 |
| 28.12.2023 | 142,00 | 143,70 | 142,00 | 143,35 | 0,84% | 71,00 |
| 27.12.2023 | 143,65 | 143,65 | 142,15 | 142,15 | -1,73% | 9,00 |
| 22.12.2023 | 144,65 | 144,65 | 144,65 | 144,65 | 0,42% | 30,00 |
| 21.12.2023 | 142,95 | 144,05 | 142,95 | 144,05 | -0,83% | 11,00 |
| 20.12.2023 | 144,90 | 145,25 | 144,90 | 145,25 | 1,75% | 101,00 |
| 19.12.2023 | 143,25 | 143,25 | 142,75 | 142,75 | 0,74% | 32,00 |
| 18.12.2023 | 141,70 | 141,70 | 141,70 | 141,70 | -2,01% | 40,00 |
| 15.12.2023 | 144,60 | 145,10 | 144,60 | 144,60 | 1,40% | 13,00 |
| 14.12.2023 | 139,45 | 142,60 | 139,45 | 142,60 | 5,75% | 64,00 |
| 13.12.2023 | 133,25 | 134,85 | 133,25 | 134,85 | -1,21% | 10,00 |
| 11.12.2023 | 137,65 | 137,70 | 136,50 | 136,50 | 3,68% | 116,00 |
| 07.12.2023 | 131,80 | 131,80 | 131,30 | 131,65 | -0,42% | 50,00 |
| 06.12.2023 | 133,30 | 134,00 | 132,20 | 132,20 | -0,11% | 26,00 |
| 05.12.2023 | 136,60 | 136,60 | 132,35 | 132,35 | -4,65% | 90,00 |
| 04.12.2023 | 138,80 | 138,80 | 138,80 | 138,80 | 7,10% | 5,00 |
| 01.12.2023 | 130,45 | 130,45 | 129,60 | 129,60 | -2,48% | 101,00 |
| 30.11.2023 | 132,90 | 132,90 | 132,90 | 132,90 | 1,45% | 38,00 |
| 29.11.2023 | 131,00 | 131,00 | 131,00 | 131,00 | -2,86% | 27,00 |
| 27.11.2023 | 136,75 | 137,10 | 134,85 | 134,85 | -1,61% | 23,00 |