156,100€
1,83%
Echtzeit-Aktienkurs Nexstar Media Group
Bid:
Ask:
Aktienkurse zur Nexstar Media Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 154,20 | 154,20 | 154,20 | 154,20 | 0,59% | - |
| 03.05.2024 | 153,30 | 153,30 | 153,30 | 153,30 | 2,17% | - |
| 02.05.2024 | 150,05 | 150,05 | 150,05 | 150,05 | -2,02% | - |
| 30.04.2024 | 153,15 | 153,15 | 153,15 | 153,15 | 3,41% | - |
| 29.04.2024 | 148,10 | 148,10 | 148,10 | 148,10 | -2,05% | - |
| 26.04.2024 | 151,20 | 151,20 | 151,20 | 151,20 | 0,37% | - |
| 25.04.2024 | 150,65 | 150,65 | 150,65 | 150,65 | -1,47% | - |
| 24.04.2024 | 152,90 | 152,90 | 152,90 | 152,90 | 1,70% | - |
| 23.04.2024 | 150,35 | 150,35 | 150,35 | 150,35 | -3,06% | - |
| 22.04.2024 | 155,10 | 155,10 | 155,10 | 155,10 | 3,26% | - |
| 19.04.2024 | 150,20 | 150,20 | 150,20 | 150,20 | 0,91% | - |
| 18.04.2024 | 148,85 | 148,85 | 148,85 | 148,85 | 0,03% | - |
| 17.04.2024 | 148,80 | 148,80 | 148,80 | 148,80 | -0,57% | - |
| 16.04.2024 | 149,65 | 149,65 | 149,65 | 149,65 | -0,17% | - |
| 15.04.2024 | 149,90 | 149,90 | 149,90 | 149,90 | -1,22% | - |
| 12.04.2024 | 151,75 | 151,75 | 151,75 | 151,75 | 0,46% | - |
| 11.04.2024 | 151,05 | 151,05 | 151,05 | 151,05 | -2,67% | - |
| 10.04.2024 | 155,20 | 155,20 | 155,20 | 155,20 | 1,94% | - |
| 09.04.2024 | 152,25 | 152,25 | 152,25 | 152,25 | -0,98% | - |
| 08.04.2024 | 153,75 | 153,75 | 153,75 | 153,75 | -1,03% | - |
| 05.04.2024 | 155,35 | 155,35 | 155,35 | 155,35 | -0,83% | - |
| 04.04.2024 | 156,65 | 156,65 | 156,65 | 156,65 | 1,16% | - |
| 03.04.2024 | 154,85 | 154,85 | 154,85 | 154,85 | -2,06% | - |
| 02.04.2024 | 158,10 | 158,10 | 158,10 | 158,10 | -0,16% | - |
| 28.03.2024 | 158,35 | 158,35 | 158,35 | 158,35 | 1,57% | - |
| 27.03.2024 | 155,90 | 155,90 | 155,90 | 155,90 | 1,17% | - |
| 26.03.2024 | 154,10 | 154,10 | 154,10 | 154,10 | 1,48% | - |
| 25.03.2024 | 151,85 | 151,85 | 151,85 | 151,85 | -1,52% | - |
| 22.03.2024 | 154,20 | 154,20 | 154,20 | 154,20 | 0,78% | - |
| 21.03.2024 | 153,00 | 153,00 | 153,00 | 153,00 | 1,69% | - |
| 20.03.2024 | 150,45 | 150,45 | 150,45 | 150,45 | 3,01% | - |
| 19.03.2024 | 146,05 | 146,05 | 146,05 | 146,05 | -2,34% | - |
| 18.03.2024 | 149,55 | 149,55 | 149,55 | 149,55 | -1,90% | - |
| 15.03.2024 | 152,45 | 152,45 | 152,45 | 152,45 | -1,52% | - |
| 14.03.2024 | 154,80 | 154,80 | 154,80 | 154,80 | 2,38% | - |
| 13.03.2024 | 151,20 | 151,20 | 151,20 | 151,20 | -0,49% | - |
| 12.03.2024 | 151,95 | 151,95 | 151,95 | 151,95 | 2,15% | - |
| 11.03.2024 | 148,75 | 148,75 | 148,75 | 148,75 | 0,85% | - |
| 08.03.2024 | 147,50 | 147,50 | 147,50 | 147,50 | 1,03% | - |
| 07.03.2024 | 146,00 | 146,00 | 146,00 | 146,00 | 1,00% | - |
| 06.03.2024 | 144,55 | 144,55 | 144,55 | 144,55 | 1,15% | - |
| 05.03.2024 | 142,65 | 142,90 | 142,65 | 142,90 | -5,27% | 4,00 |
| 04.03.2024 | 150,40 | 150,85 | 150,40 | 150,85 | -1,76% | 5,00 |
| 01.03.2024 | 153,55 | 153,55 | 153,55 | 153,55 | 1,55% | - |
| 29.02.2024 | 151,20 | 151,20 | 151,20 | 151,20 | 3,21% | - |
| 28.02.2024 | 149,15 | 149,15 | 146,50 | 146,50 | -0,41% | 80,00 |
| 27.02.2024 | 147,10 | 147,10 | 147,10 | 147,10 | -2,03% | - |
| 26.02.2024 | 150,15 | 150,15 | 150,15 | 150,15 | -3,16% | - |
| 23.02.2024 | 156,55 | 156,55 | 155,05 | 155,05 | -2,45% | 80,00 |
| 22.02.2024 | 158,95 | 158,95 | 158,95 | 158,95 | 1,66% | - |
| 21.02.2024 | 156,35 | 156,35 | 156,35 | 156,35 | -2,71% | - |
| 20.02.2024 | 160,70 | 160,70 | 160,70 | 160,70 | -0,16% | - |
| 19.02.2024 | 160,95 | 160,95 | 160,95 | 160,95 | -0,12% | - |
| 16.02.2024 | 161,15 | 161,15 | 161,15 | 161,15 | 2,09% | - |
| 15.02.2024 | 157,85 | 157,85 | 157,85 | 157,85 | 2,27% | - |
| 14.02.2024 | 154,35 | 154,35 | 154,35 | 154,35 | -1,06% | - |
| 13.02.2024 | 156,00 | 156,00 | 156,00 | 156,00 | 4,07% | - |
| 12.02.2024 | 149,90 | 149,90 | 149,90 | 149,90 | 0,87% | - |
| 09.02.2024 | 148,60 | 148,60 | 148,60 | 148,60 | 2,06% | - |
| 08.02.2024 | 145,60 | 145,60 | 145,60 | 145,60 | -8,89% | - |
| 07.02.2024 | 159,80 | 159,80 | 159,80 | 159,80 | 0,41% | - |
| 06.02.2024 | 159,15 | 159,15 | 159,15 | 159,15 | -2,36% | - |
| 05.02.2024 | 163,00 | 163,00 | 163,00 | 163,00 | -1,18% | - |
| 02.02.2024 | 164,95 | 164,95 | 164,95 | 164,95 | 0,46% | - |
| 01.02.2024 | 164,20 | 164,20 | 164,20 | 164,20 | -0,18% | - |
| 31.01.2024 | 164,50 | 164,50 | 164,50 | 164,50 | -0,66% | - |
| 30.01.2024 | 165,60 | 165,60 | 165,60 | 165,60 | -0,27% | - |
| 29.01.2024 | 166,05 | 166,05 | 166,05 | 166,05 | 3,04% | - |
| 26.01.2024 | 161,15 | 161,15 | 161,15 | 161,15 | 2,41% | - |
| 25.01.2024 | 157,35 | 157,35 | 157,35 | 157,35 | -1,59% | - |
| 24.01.2024 | 159,90 | 159,90 | 159,90 | 159,90 | -0,74% | - |
| 23.01.2024 | 161,10 | 161,10 | 161,10 | 161,10 | 1,70% | - |
| 22.01.2024 | 158,40 | 158,40 | 158,40 | 158,40 | 3,06% | - |
| 19.01.2024 | 153,70 | 153,70 | 153,70 | 153,70 | -0,26% | - |
| 18.01.2024 | 153,35 | 154,10 | 153,35 | 154,10 | 0,00% | 81,00 |
| 17.01.2024 | 154,10 | 154,10 | 154,10 | 154,10 | -2,62% | - |
| 16.01.2024 | 158,25 | 158,25 | 158,25 | 158,25 | 1,22% | - |
| 15.01.2024 | 156,35 | 156,35 | 156,35 | 156,35 | 0,26% | - |
| 12.01.2024 | 155,95 | 155,95 | 155,95 | 155,95 | 0,42% | - |
| 11.01.2024 | 155,30 | 155,30 | 155,30 | 155,30 | -0,93% | - |
| 10.01.2024 | 156,75 | 156,75 | 156,75 | 156,75 | 0,35% | - |
| 09.01.2024 | 156,20 | 156,20 | 156,20 | 156,20 | -0,67% | - |
| 08.01.2024 | 145,35 | 157,25 | 145,35 | 157,25 | 9,13% | 40,00 |
| 05.01.2024 | 144,10 | 144,10 | 144,10 | 144,10 | 0,73% | - |
| 04.01.2024 | 143,05 | 143,05 | 143,05 | 143,05 | -1,68% | - |
| 03.01.2024 | 145,50 | 145,50 | 145,50 | 145,50 | 2,57% | - |
| 02.01.2024 | 141,85 | 141,85 | 141,85 | 141,85 | -0,80% | - |
| 29.12.2023 | 143,00 | 143,00 | 143,00 | 143,00 | -0,42% | - |
| 28.12.2023 | 141,15 | 143,60 | 141,15 | 143,60 | 0,45% | 20,00 |
| 27.12.2023 | 142,95 | 142,95 | 142,95 | 142,95 | -0,63% | - |
| 22.12.2023 | 143,85 | 143,85 | 143,85 | 143,85 | 1,12% | - |
| 21.12.2023 | 142,25 | 142,25 | 142,25 | 142,25 | -1,86% | - |
| 20.12.2023 | 144,95 | 144,95 | 144,95 | 144,95 | 1,76% | - |
| 19.12.2023 | 142,45 | 142,45 | 142,45 | 142,45 | 0,89% | - |
| 18.12.2023 | 141,20 | 141,20 | 141,20 | 141,20 | -1,40% | - |
| 15.12.2023 | 143,20 | 143,20 | 143,20 | 143,20 | 3,02% | - |
| 14.12.2023 | 139,00 | 139,00 | 139,00 | 139,00 | 4,51% | - |
| 13.12.2023 | 133,00 | 133,00 | 133,00 | 133,00 | -0,78% | - |
| 12.12.2023 | 135,45 | 135,45 | 134,05 | 134,05 | -2,22% | 1.000,00 |
| 11.12.2023 | 137,10 | 137,10 | 137,10 | 137,10 | 4,50% | - |