156,125€
0,94%
Echtzeit-Aktienkurs Nexstar Media Group
Bid:
Ask:
Aktienkurse zur Nexstar Media Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 154,73 | 157,27 | 154,65 | 156,23 | 1,00% | - |
| 03.05.2024 | 154,02 | 156,05 | 153,70 | 154,68 | 0,88% | 7,00 |
| 02.05.2024 | 150,70 | 154,45 | 150,50 | 153,33 | 2,18% | 4,00 |
| 30.04.2024 | 153,88 | 154,05 | 148,98 | 150,05 | -2,45% | - |
| 29.04.2024 | 148,83 | 154,48 | 148,60 | 153,83 | 3,43% | 90,00 |
| 26.04.2024 | 151,80 | 152,13 | 148,73 | 148,73 | -0,90% | - |
| 25.04.2024 | 151,23 | 152,18 | 148,40 | 150,08 | -2,37% | 17,00 |
| 24.04.2024 | 153,63 | 153,95 | 151,85 | 153,73 | 0,92% | 82,00 |
| 23.04.2024 | 150,95 | 153,68 | 150,63 | 152,33 | 0,69% | 3,00 |
| 22.04.2024 | 155,83 | 156,50 | 150,93 | 151,27 | -2,37% | - |
| 19.04.2024 | 150,77 | 155,38 | 150,68 | 154,95 | 1,96% | 7,00 |
| 18.04.2024 | 149,45 | 153,88 | 149,00 | 151,98 | 2,12% | 5,00 |
| 17.04.2024 | 149,70 | 151,68 | 148,68 | 148,83 | -0,77% | 12,00 |
| 16.04.2024 | 150,40 | 150,75 | 147,73 | 149,98 | -0,40% | 45,00 |
| 15.04.2024 | 150,65 | 152,90 | 149,83 | 150,58 | 0,12% | 3,00 |
| 12.04.2024 | 152,27 | 152,98 | 150,20 | 150,40 | -1,20% | 16,00 |
| 11.04.2024 | 151,70 | 153,63 | 150,77 | 152,23 | 0,46% | 51,00 |
| 10.04.2024 | 155,83 | 156,40 | 149,75 | 151,52 | -2,51% | 102,00 |
| 09.04.2024 | 152,85 | 155,93 | 151,70 | 155,43 | 1,83% | 42,00 |
| 08.04.2024 | 154,52 | 156,30 | 152,43 | 152,63 | -1,26% | 54,00 |
| 05.04.2024 | 155,73 | 157,15 | 153,93 | 154,58 | -0,48% | 12,00 |
| 04.04.2024 | 157,18 | 159,27 | 155,10 | 155,33 | -1,00% | 334,00 |
| 03.04.2024 | 155,43 | 157,27 | 154,05 | 156,90 | 0,40% | 8,00 |
| 02.04.2024 | 158,43 | 158,83 | 155,18 | 156,27 | -2,07% | 22,00 |
| 28.03.2024 | 158,68 | 160,45 | 158,60 | 159,58 | 0,66% | 5,00 |
| 27.03.2024 | 156,20 | 159,58 | 155,95 | 158,52 | 1,77% | - |
| 26.03.2024 | 154,27 | 156,33 | 154,13 | 155,77 | 1,04% | - |
| 25.03.2024 | 152,10 | 155,58 | 150,95 | 154,18 | 1,16% | 131,00 |
| 22.03.2024 | 154,58 | 155,30 | 151,08 | 152,40 | -1,28% | 71,00 |
| 21.03.2024 | 153,60 | 155,43 | 151,52 | 154,38 | 0,98% | 27,00 |
| 20.03.2024 | 150,77 | 153,30 | 149,23 | 152,88 | 1,24% | - |
| 19.03.2024 | 146,35 | 151,93 | 145,90 | 151,00 | 2,97% | 413,00 |
| 18.03.2024 | 149,88 | 151,80 | 144,80 | 146,65 | -2,27% | 10,00 |
| 15.03.2024 | 152,70 | 154,43 | 149,98 | 150,05 | -1,82% | 3,00 |
| 14.03.2024 | 155,15 | 155,55 | 150,60 | 152,83 | -1,13% | 18,00 |
| 13.03.2024 | 151,50 | 155,05 | 150,50 | 154,58 | 2,00% | 50,00 |
| 12.03.2024 | 152,33 | 152,70 | 150,73 | 151,55 | -0,18% | 38,00 |
| 11.03.2024 | 149,33 | 152,98 | 148,48 | 151,83 | 1,50% | 37,00 |
| 08.03.2024 | 148,15 | 151,08 | 147,58 | 149,58 | 0,81% | 61,00 |
| 07.03.2024 | 146,70 | 149,60 | 146,25 | 148,38 | 0,56% | 3,00 |
| 06.03.2024 | 145,27 | 152,70 | 145,18 | 147,55 | 1,74% | 47,00 |
| 05.03.2024 | 143,20 | 147,90 | 142,65 | 145,02 | 0,76% | 18,00 |
| 04.03.2024 | 151,10 | 151,43 | 143,40 | 143,93 | -4,70% | 50,00 |
| 01.03.2024 | 154,27 | 154,70 | 150,13 | 151,02 | -1,82% | 6,00 |
| 29.02.2024 | 151,93 | 159,70 | 151,50 | 153,83 | 1,12% | 5,00 |
| 28.02.2024 | 149,80 | 153,13 | 147,35 | 152,13 | 1,50% | 114,00 |
| 27.02.2024 | 147,73 | 151,83 | 147,65 | 149,88 | 1,18% | 35,00 |
| 26.02.2024 | 150,85 | 151,60 | 148,13 | 148,13 | -2,15% | 17,00 |
| 23.02.2024 | 157,27 | 157,85 | 150,50 | 151,38 | -3,90% | 34,00 |
| 22.02.2024 | 159,70 | 160,63 | 156,27 | 157,52 | 0,16% | 94,00 |
| 21.02.2024 | 157,05 | 157,98 | 154,23 | 157,27 | -0,06% | 16,00 |
| 20.02.2024 | 160,98 | 161,08 | 155,77 | 157,38 | -2,57% | - |
| 19.02.2024 | 161,55 | 162,00 | 161,10 | 161,52 | 0,17% | 133,00 |
| 16.02.2024 | 161,95 | 162,48 | 159,73 | 161,25 | -0,02% | 15,00 |
| 15.02.2024 | 158,60 | 161,60 | 157,80 | 161,27 | 1,93% | 9,00 |
| 14.02.2024 | 155,05 | 158,38 | 153,45 | 158,23 | 3,09% | 15,00 |
| 13.02.2024 | 156,75 | 156,88 | 150,02 | 153,48 | -1,98% | 12,00 |
| 12.02.2024 | 150,63 | 157,20 | 150,60 | 156,58 | 3,81% | 37,00 |
| 09.02.2024 | 149,30 | 154,65 | 149,30 | 150,83 | 1,22% | 24,00 |
| 08.02.2024 | 146,27 | 149,77 | 143,25 | 149,00 | 0,81% | 75,00 |
| 07.02.2024 | 160,55 | 161,18 | 144,08 | 147,80 | -7,93% | 298,00 |
| 06.02.2024 | 159,90 | 162,15 | 159,43 | 160,52 | 0,56% | - |
| 05.02.2024 | 163,52 | 164,73 | 159,35 | 159,63 | -2,36% | 53,00 |
| 02.02.2024 | 165,75 | 166,20 | 162,33 | 163,48 | -0,46% | 68,00 |
| 01.02.2024 | 164,93 | 166,50 | 159,60 | 164,23 | -0,24% | 25,00 |
| 31.01.2024 | 165,13 | 169,02 | 164,60 | 164,63 | -0,92% | 37,00 |
| 30.01.2024 | 166,38 | 167,00 | 164,23 | 166,15 | 0,06% | 55,00 |
| 29.01.2024 | 166,75 | 167,33 | 165,48 | 166,05 | -0,24% | 64,00 |
| 26.01.2024 | 161,93 | 166,55 | 161,40 | 166,45 | 2,01% | 91,00 |
| 25.01.2024 | 158,08 | 163,93 | 157,70 | 163,18 | 3,00% | 34,00 |
| 24.01.2024 | 160,65 | 161,20 | 157,48 | 158,43 | -1,03% | 32,00 |
| 23.01.2024 | 161,85 | 165,10 | 160,08 | 160,08 | -1,36% | 19,00 |
| 22.01.2024 | 159,15 | 163,27 | 159,05 | 162,27 | 2,49% | 52,00 |
| 19.01.2024 | 154,35 | 158,60 | 152,77 | 158,33 | 2,83% | 14,00 |
| 18.01.2024 | 153,93 | 156,23 | 153,52 | 153,98 | 0,03% | 70,00 |
| 17.01.2024 | 154,83 | 156,85 | 152,85 | 153,93 | -1,25% | 10,00 |
| 16.01.2024 | 159,08 | 160,10 | 154,93 | 155,88 | -2,20% | 134,00 |
| 15.01.2024 | 157,08 | 160,15 | 156,63 | 159,38 | 1,56% | 261,00 |
| 12.01.2024 | 156,70 | 158,52 | 155,55 | 156,93 | 0,11% | 40,00 |
| 11.01.2024 | 156,02 | 156,88 | 153,83 | 156,75 | 0,76% | 69,00 |
| 10.01.2024 | 157,50 | 158,08 | 154,13 | 155,58 | -1,21% | - |
| 09.01.2024 | 156,95 | 157,88 | 155,38 | 157,48 | 0,21% | 46,00 |
| 08.01.2024 | 146,08 | 157,58 | 145,75 | 157,15 | 7,32% | 40,00 |
| 05.01.2024 | 144,73 | 147,68 | 143,48 | 146,43 | 1,07% | 6,00 |
| 04.01.2024 | 143,65 | 145,10 | 142,38 | 144,88 | 0,92% | 34,00 |
| 03.01.2024 | 146,13 | 146,25 | 142,48 | 143,55 | -1,91% | 7,00 |
| 02.01.2024 | 142,13 | 147,85 | 141,43 | 146,35 | 1,88% | 157,00 |
| 29.12.2023 | 143,68 | 144,00 | 143,27 | 143,65 | -0,03% | 19,00 |
| 28.12.2023 | 141,85 | 144,45 | 140,93 | 143,70 | 1,55% | 71,00 |
| 27.12.2023 | 143,52 | 143,73 | 140,93 | 141,50 | -0,74% | 9,00 |
| 22.12.2023 | 144,52 | 145,40 | 141,23 | 142,55 | -1,62% | 30,00 |
| 21.12.2023 | 142,93 | 145,50 | 141,68 | 144,90 | 1,67% | 11,00 |
| 20.12.2023 | 145,65 | 146,30 | 142,02 | 142,52 | -1,88% | 101,00 |
| 19.12.2023 | 143,13 | 145,68 | 142,75 | 145,25 | 1,34% | 32,00 |
| 18.12.2023 | 141,85 | 145,93 | 141,35 | 143,33 | 0,93% | 40,00 |
| 15.12.2023 | 143,83 | 145,10 | 138,93 | 142,00 | -1,20% | 13,00 |
| 14.12.2023 | 139,75 | 147,63 | 138,45 | 143,73 | 3,14% | 64,00 |
| 13.12.2023 | 133,60 | 139,68 | 131,65 | 139,35 | 4,50% | 10,00 |
| 12.12.2023 | 136,08 | 136,73 | 132,50 | 133,35 | -2,02% | - |
| 11.12.2023 | 137,77 | 138,15 | 134,30 | 136,10 | -1,41% | 116,00 |