156,400€
1,03%
Echtzeit-Aktienkurs Nexstar Media Group Inc.
Bid:
Ask:
Aktienkurse zur Nexstar Media Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 154,73 | 157,95 | 151,85 | 156,55 | 1,13% | - |
| 07.05.2024 | 156,25 | 157,45 | 154,68 | 154,80 | -0,93% | - |
| 06.05.2024 | 155,15 | 157,27 | 154,65 | 156,25 | 1,13% | 26,00 |
| 03.05.2024 | 153,20 | 156,05 | 153,08 | 154,50 | 0,77% | - |
| 02.05.2024 | 150,08 | 154,00 | 150,08 | 153,33 | 2,15% | - |
| 30.04.2024 | 153,63 | 154,05 | 148,98 | 150,10 | -2,29% | 1,00 |
| 29.04.2024 | 148,55 | 154,48 | 148,13 | 153,63 | 3,45% | 50,00 |
| 26.04.2024 | 150,13 | 152,13 | 148,23 | 148,50 | -0,83% | - |
| 25.04.2024 | 153,25 | 153,25 | 148,40 | 149,75 | -2,33% | - |
| 24.04.2024 | 152,43 | 153,95 | 151,00 | 153,33 | 0,64% | - |
| 23.04.2024 | 151,23 | 153,68 | 150,63 | 152,35 | 0,76% | - |
| 22.04.2024 | 155,10 | 156,50 | 150,93 | 151,20 | -2,47% | - |
| 19.04.2024 | 152,18 | 155,38 | 150,50 | 155,02 | 2,01% | - |
| 18.04.2024 | 148,85 | 153,88 | 148,85 | 151,98 | 2,19% | - |
| 17.04.2024 | 149,80 | 151,68 | 148,68 | 148,73 | -0,83% | - |
| 16.04.2024 | 150,48 | 150,75 | 147,73 | 149,98 | -0,45% | - |
| 15.04.2024 | 149,30 | 152,65 | 149,30 | 150,65 | 0,17% | - |
| 12.04.2024 | 152,13 | 153,27 | 150,18 | 150,40 | -1,23% | - |
| 11.04.2024 | 151,70 | 153,63 | 150,77 | 152,27 | 0,53% | - |
| 10.04.2024 | 155,70 | 156,40 | 149,80 | 151,48 | -2,76% | 6,00 |
| 09.04.2024 | 152,73 | 155,93 | 151,73 | 155,77 | 2,10% | - |
| 08.04.2024 | 154,55 | 156,30 | 152,43 | 152,58 | -1,33% | - |
| 05.04.2024 | 155,45 | 157,15 | 153,98 | 154,63 | -0,50% | - |
| 04.04.2024 | 156,77 | 159,27 | 155,10 | 155,40 | -0,96% | - |
| 03.04.2024 | 156,00 | 157,27 | 154,05 | 156,90 | 0,56% | - |
| 02.04.2024 | 158,48 | 158,83 | 155,18 | 156,02 | -2,19% | 2,00 |
| 28.03.2024 | 158,77 | 160,45 | 158,60 | 159,52 | 0,57% | - |
| 27.03.2024 | 157,18 | 159,58 | 155,95 | 158,63 | 1,81% | - |
| 26.03.2024 | 154,08 | 156,33 | 154,08 | 155,80 | 0,84% | - |
| 25.03.2024 | 151,70 | 155,58 | 150,95 | 154,50 | 1,29% | 33,00 |
| 22.03.2024 | 154,25 | 155,30 | 151,08 | 152,52 | -1,10% | - |
| 21.03.2024 | 152,93 | 155,43 | 151,52 | 154,23 | 0,88% | - |
| 20.03.2024 | 151,00 | 153,30 | 149,23 | 152,88 | 1,21% | - |
| 19.03.2024 | 146,55 | 151,93 | 145,90 | 151,05 | 3,14% | - |
| 18.03.2024 | 150,08 | 151,80 | 144,80 | 146,45 | -2,40% | - |
| 15.03.2024 | 152,98 | 154,43 | 149,85 | 150,05 | -1,96% | - |
| 14.03.2024 | 155,15 | 155,55 | 150,60 | 153,05 | -0,99% | - |
| 13.03.2024 | 152,02 | 155,08 | 150,50 | 154,58 | 2,13% | - |
| 12.03.2024 | 151,77 | 152,70 | 150,73 | 151,35 | -0,18% | - |
| 11.03.2024 | 149,35 | 152,98 | 148,45 | 151,63 | 1,37% | - |
| 08.03.2024 | 148,15 | 151,08 | 147,58 | 149,58 | 0,86% | - |
| 07.03.2024 | 147,40 | 149,58 | 146,45 | 148,30 | 0,41% | - |
| 06.03.2024 | 145,52 | 152,55 | 145,18 | 147,70 | 1,84% | - |
| 05.03.2024 | 143,80 | 147,90 | 142,68 | 145,02 | 0,78% | - |
| 04.03.2024 | 150,05 | 151,40 | 143,45 | 143,90 | -4,61% | - |
| 01.03.2024 | 153,80 | 154,68 | 150,13 | 150,85 | -2,00% | - |
| 29.02.2024 | 152,08 | 159,70 | 151,50 | 153,93 | 1,18% | - |
| 28.02.2024 | 149,75 | 153,13 | 147,35 | 152,13 | 1,48% | - |
| 27.02.2024 | 147,85 | 151,83 | 147,20 | 149,90 | 1,18% | - |
| 26.02.2024 | 151,08 | 151,55 | 147,95 | 148,15 | -2,13% | 50,00 |
| 23.02.2024 | 157,33 | 157,85 | 150,50 | 151,38 | -3,84% | - |
| 22.02.2024 | 157,35 | 160,63 | 156,27 | 157,43 | 0,05% | - |
| 21.02.2024 | 157,40 | 157,98 | 154,23 | 157,35 | -0,03% | 3,00 |
| 20.02.2024 | 161,55 | 161,55 | 155,77 | 157,40 | -2,57% | - |
| 19.02.2024 | 161,25 | 161,93 | 161,15 | 161,55 | 0,17% | - |
| 16.02.2024 | 161,40 | 162,48 | 159,73 | 161,27 | -0,02% | - |
| 15.02.2024 | 158,38 | 161,60 | 157,80 | 161,30 | 1,91% | - |
| 14.02.2024 | 153,48 | 158,68 | 152,33 | 158,27 | 3,09% | - |
| 13.02.2024 | 156,85 | 156,95 | 150,02 | 153,52 | -1,96% | - |
| 12.02.2024 | 151,25 | 157,20 | 150,60 | 156,60 | 3,83% | - |
| 09.02.2024 | 148,55 | 154,65 | 148,55 | 150,83 | 1,26% | - |
| 08.02.2024 | 147,88 | 149,77 | 143,25 | 148,95 | 0,83% | - |
| 07.02.2024 | 161,80 | 161,80 | 144,08 | 147,73 | -8,19% | - |
| 06.02.2024 | 159,83 | 162,15 | 158,98 | 160,90 | 0,80% | - |
| 05.02.2024 | 163,43 | 164,73 | 159,35 | 159,63 | -2,37% | 50,00 |
| 02.02.2024 | 164,18 | 166,20 | 162,33 | 163,50 | -0,37% | 65,00 |
| 01.02.2024 | 164,27 | 166,30 | 159,60 | 164,10 | -0,38% | - |
| 31.01.2024 | 166,50 | 169,02 | 164,38 | 164,73 | -0,81% | - |
| 30.01.2024 | 164,50 | 166,60 | 164,23 | 166,08 | 0,03% | - |
| 29.01.2024 | 166,30 | 167,33 | 165,48 | 166,02 | -0,29% | - |
| 26.01.2024 | 163,70 | 166,55 | 161,40 | 166,50 | 2,04% | 12,00 |
| 25.01.2024 | 158,02 | 163,93 | 157,70 | 163,18 | 3,00% | - |
| 24.01.2024 | 159,77 | 161,20 | 157,48 | 158,43 | -1,09% | - |
| 23.01.2024 | 160,98 | 165,10 | 160,00 | 160,18 | -1,28% | - |
| 22.01.2024 | 158,38 | 163,27 | 158,38 | 162,25 | 2,45% | - |
| 19.01.2024 | 152,52 | 158,60 | 152,52 | 158,38 | 2,86% | 6,00 |
| 18.01.2024 | 154,00 | 156,23 | 153,52 | 153,98 | -0,02% | - |
| 17.01.2024 | 155,75 | 156,85 | 152,85 | 154,00 | -1,14% | - |
| 16.01.2024 | 159,40 | 160,13 | 154,93 | 155,77 | -2,27% | 28,00 |
| 15.01.2024 | 156,93 | 160,15 | 156,63 | 159,40 | 1,56% | 71,00 |
| 12.01.2024 | 156,77 | 158,50 | 155,55 | 156,95 | 0,08% | 41,00 |
| 11.01.2024 | 155,60 | 156,95 | 153,83 | 156,83 | 0,88% | 5,00 |
| 10.01.2024 | 157,63 | 158,08 | 154,23 | 155,45 | -1,33% | - |
| 09.01.2024 | 157,25 | 157,88 | 155,38 | 157,55 | 0,19% | - |
| 08.01.2024 | 146,15 | 157,58 | 145,75 | 157,25 | 7,39% | 23,00 |
| 05.01.2024 | 144,83 | 147,68 | 143,48 | 146,43 | 1,12% | - |
| 04.01.2024 | 143,50 | 145,10 | 142,38 | 144,80 | 0,91% | 50,00 |
| 03.01.2024 | 146,45 | 146,45 | 142,48 | 143,50 | -2,00% | - |
| 02.01.2024 | 144,00 | 147,77 | 141,30 | 146,43 | 1,68% | 4,00 |
| 29.12.2023 | 143,65 | 144,00 | 143,27 | 144,00 | 0,24% | - |
| 28.12.2023 | 141,70 | 144,45 | 140,45 | 143,65 | 1,38% | 5,00 |
| 27.12.2023 | 143,75 | 144,25 | 140,93 | 141,70 | -0,60% | - |
| 22.12.2023 | 144,73 | 145,40 | 141,23 | 142,55 | -1,60% | - |
| 21.12.2023 | 141,65 | 145,50 | 141,65 | 144,88 | 1,67% | - |
| 20.12.2023 | 145,30 | 146,27 | 142,02 | 142,50 | -1,84% | 38,00 |
| 19.12.2023 | 143,25 | 145,65 | 142,77 | 145,18 | 1,31% | 100,00 |
| 18.12.2023 | 142,18 | 145,93 | 141,35 | 143,30 | 0,88% | - |
| 15.12.2023 | 143,65 | 145,10 | 138,93 | 142,05 | -1,11% | - |
| 14.12.2023 | 139,27 | 147,63 | 138,45 | 143,65 | 3,09% | 30,00 |
| 13.12.2023 | 133,33 | 139,68 | 131,75 | 139,35 | 4,52% | 50,00 |