Echtzeit-Aktienkurs Nexstar Media Group
Bid:
Ask:
Aktienkurse zur Nexstar Media Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 0,00 | 140,93 | 0,00 | 137,69 | 5,36% | - |
| 25.02.2021 | 133,80 | 136,37 | 130,55 | 130,69 | -5,55% | - |
| 24.02.2021 | 143,44 | 143,51 | 137,63 | 138,37 | -1,65% | - |
| 23.02.2021 | 135,36 | 142,14 | 135,16 | 140,69 | 9,62% | - |
| 22.02.2021 | 128,01 | 130,91 | 127,39 | 128,35 | 3,04% | - |
| 19.02.2021 | 126,17 | 126,38 | 124,26 | 124,56 | 0,21% | - |
| 18.02.2021 | 124,80 | 125,89 | 123,88 | 124,31 | -0,64% | - |
| 17.02.2021 | 126,90 | 128,16 | 124,88 | 125,11 | -2,04% | - |
| 16.02.2021 | 128,69 | 129,69 | 126,92 | 127,71 | -1,27% | - |
| 12.02.2021 | 128,88 | 129,77 | 127,61 | 129,35 | 1,98% | - |
| 11.02.2021 | 125,72 | 126,97 | 123,77 | 126,83 | 0,96% | - |
| 10.02.2021 | 125,88 | 127,08 | 123,93 | 125,63 | -0,62% | - |
| 09.02.2021 | 122,94 | 126,54 | 121,70 | 126,41 | 3,51% | - |
| 08.02.2021 | 124,65 | 125,47 | 122,11 | 122,12 | -2,69% | - |
| 05.02.2021 | 130,42 | 131,02 | 124,87 | 125,50 | -2,37% | - |
| 04.02.2021 | 127,90 | 128,55 | 127,90 | 128,54 | 4,28% | - |
| 03.02.2021 | 119,42 | 123,48 | 118,95 | 123,27 | 2,71% | - |
| 02.02.2021 | 118,01 | 120,86 | 117,56 | 120,02 | -0,39% | - |
| 01.02.2021 | 114,77 | 120,83 | 113,76 | 120,48 | 5,69% | - |
| 29.01.2021 | 118,49 | 119,64 | 112,28 | 113,99 | -2,68% | - |
| 28.01.2021 | 118,05 | 118,06 | 0,00 | 117,13 | 7,59% | - |
| 27.01.2021 | 111,62 | 115,40 | 108,87 | 108,87 | -4,61% | - |
| 26.01.2021 | 114,38 | 115,78 | 112,67 | 114,13 | 3,59% | - |
| 25.01.2021 | 110,19 | 110,19 | 110,17 | 110,17 | 1,76% | - |
| 22.01.2021 | 107,66 | 108,80 | 107,22 | 108,26 | -1,08% | - |
| 21.01.2021 | 109,45 | 109,67 | 109,21 | 109,44 | -0,74% | - |
| 20.01.2021 | 113,91 | 114,25 | 109,90 | 110,26 | -1,61% | - |
| 19.01.2021 | 109,39 | 112,33 | 108,99 | 112,06 | 0,93% | - |
| 15.01.2021 | 107,94 | 112,53 | 106,38 | 111,03 | 0,24% | - |
| 14.01.2021 | 110,80 | 112,72 | 109,39 | 110,76 | -0,36% | - |
| 13.01.2021 | 110,94 | 111,17 | 110,94 | 111,16 | -3,07% | - |
| 12.01.2021 | 115,10 | 116,35 | 113,88 | 114,69 | -0,30% | - |
| 11.01.2021 | 115,71 | 115,81 | 114,49 | 115,04 | 1,84% | - |
| 08.01.2021 | 112,10 | 113,43 | 111,11 | 112,96 | -0,89% | - |
| 07.01.2021 | 115,72 | 116,66 | 113,07 | 113,98 | -2,10% | - |
| 06.01.2021 | 112,47 | 117,02 | 111,92 | 116,43 | 6,93% | - |
| 05.01.2021 | 108,14 | 109,22 | 107,75 | 108,88 | 0,62% | - |
| 04.01.2021 | 109,28 | 109,73 | 107,09 | 108,20 | -0,80% | - |
| 31.12.2020 | 109,82 | 110,92 | 108,63 | 109,08 | 0,29% | - |
| 30.12.2020 | 108,31 | 109,86 | 107,85 | 108,76 | 3,37% | - |
| 29.12.2020 | 105,21 | 105,21 | 105,21 | 105,21 | -3,40% | - |
| 28.12.2020 | 107,18 | 109,14 | 106,54 | 108,92 | 3,77% | - |
| 24.12.2020 | 104,86 | 105,56 | 102,44 | 104,96 | 0,67% | - |
| 23.12.2020 | 100,49 | 104,52 | 100,37 | 104,26 | 4,79% | - |
| 22.12.2020 | 100,22 | 100,26 | 98,64 | 99,49 | -0,25% | - |
| 21.12.2020 | 98,98 | 101,69 | 98,55 | 99,74 | -1,80% | - |
| 18.12.2020 | 102,57 | 103,32 | 100,01 | 101,57 | -1,74% | - |
| 17.12.2020 | 104,64 | 104,64 | 102,21 | 103,37 | 0,69% | - |
| 16.12.2020 | 106,20 | 107,40 | 99,26 | 102,66 | -2,67% | - |
| 15.12.2020 | 104,00 | 105,92 | 103,16 | 105,48 | 1,84% | - |
| 14.12.2020 | 103,82 | 104,59 | 102,78 | 103,57 | -1,42% | - |
| 11.12.2020 | 105,77 | 110,78 | 104,42 | 105,07 | -2,37% | - |
| 10.12.2020 | 108,05 | 113,57 | 107,61 | 107,61 | 1,58% | - |
| 09.12.2020 | 108,99 | 110,40 | 105,94 | 105,94 | -3,90% | - |
| 08.12.2020 | 112,17 | 112,54 | 107,18 | 110,24 | -2,27% | - |
| 07.12.2020 | 110,98 | 114,04 | 108,87 | 112,80 | 1,41% | - |
| 04.12.2020 | 110,40 | 111,25 | 109,13 | 111,24 | 3,08% | - |
| 03.12.2020 | 109,49 | 109,79 | 103,37 | 107,91 | -1,27% | - |
| 02.12.2020 | 110,06 | 111,23 | 108,41 | 109,30 | 0,59% | - |
| 01.12.2020 | 108,79 | 114,50 | 108,66 | 108,66 | 0,82% | - |
| 30.11.2020 | 106,47 | 110,24 | 104,75 | 107,78 | 0,02% | - |
| 27.11.2020 | 107,27 | 109,40 | 105,93 | 107,76 | -2,80% | - |
| 25.11.2020 | 109,18 | 110,86 | 109,18 | 110,86 | 1,45% | - |
| 24.11.2020 | 108,68 | 111,56 | 108,36 | 109,28 | 1,95% | - |
| 23.11.2020 | 105,50 | 107,94 | 105,50 | 107,19 | 2,58% | - |
| 20.11.2020 | 103,82 | 105,29 | 102,71 | 104,49 | -1,13% | - |
| 19.11.2020 | 103,96 | 105,68 | 102,13 | 105,68 | 2,04% | - |
| 18.11.2020 | 104,99 | 106,18 | 103,57 | 103,57 | 0,58% | - |
| 17.11.2020 | 106,26 | 106,58 | 102,97 | 102,97 | -1,22% | - |
| 16.11.2020 | 102,87 | 105,31 | 102,22 | 104,24 | 4,30% | - |
| 13.11.2020 | 99,29 | 100,13 | 97,64 | 99,95 | 5,19% | - |
| 12.11.2020 | 94,18 | 96,01 | 93,82 | 95,02 | -0,64% | - |
| 11.11.2020 | 94,23 | 98,21 | 93,75 | 95,63 | 0,59% | - |
| 10.11.2020 | 91,35 | 96,07 | 0,00 | 95,07 | 5,35% | - |
| 09.11.2020 | 91,47 | 92,50 | 89,34 | 90,24 | 4,32% | - |
| 06.11.2020 | 89,41 | 89,76 | 86,30 | 86,50 | 1,06% | - |
| 05.11.2020 | 87,52 | 88,08 | 84,49 | 85,59 | 4,78% | - |
| 04.11.2020 | 84,96 | 86,27 | 81,44 | 81,69 | -7,12% | - |
| 03.11.2020 | 86,96 | 88,18 | 85,57 | 87,95 | 5,74% | - |
| 02.11.2020 | 0,00 | 83,47 | 0,00 | 83,18 | 1,54% | - |
| 30.10.2020 | 81,86 | 82,53 | 81,02 | 81,92 | -0,99% | - |
| 29.10.2020 | 81,71 | 83,28 | 81,13 | 82,73 | 1,77% | - |
| 28.10.2020 | 82,71 | 83,20 | 80,39 | 81,30 | -4,07% | - |
| 27.10.2020 | 84,69 | 84,75 | 84,67 | 84,74 | -2,14% | - |
| 26.10.2020 | 86,87 | 87,26 | 85,04 | 86,60 | -4,22% | - |
| 23.10.2020 | 90,62 | 91,42 | 0,00 | 90,42 | 0,71% | - |
| 22.10.2020 | 91,30 | 92,31 | 89,78 | 89,78 | 2,55% | - |
| 21.10.2020 | 86,51 | 88,43 | 84,74 | 87,55 | -0,84% | - |
| 20.10.2020 | 88,74 | 88,74 | 86,23 | 88,30 | 1,27% | - |
| 19.10.2020 | 88,82 | 88,90 | 86,44 | 87,19 | -0,89% | - |
| 16.10.2020 | 88,21 | 88,78 | 87,46 | 87,97 | 0,88% | - |
| 15.10.2020 | 86,70 | 88,57 | 86,66 | 87,21 | -0,79% | - |
| 14.10.2020 | 91,11 | 91,73 | 87,74 | 87,90 | -2,70% | - |
| 13.10.2020 | 91,15 | 91,86 | 88,71 | 90,33 | -1,74% | - |
| 12.10.2020 | 91,67 | 93,29 | 91,27 | 91,93 | -0,30% | - |
| 09.10.2020 | 93,84 | 93,84 | 91,63 | 92,21 | -1,86% | - |
| 08.10.2020 | 92,97 | 94,32 | 92,36 | 93,95 | 2,26% | - |
| 07.10.2020 | 91,94 | 92,46 | 91,08 | 91,88 | 2,78% | - |
| 06.10.2020 | 91,68 | 91,86 | 88,70 | 89,39 | -1,21% | - |
| 05.10.2020 | 91,20 | 91,58 | 89,63 | 90,49 | 0,35% | - |