161,030$
-1,88%
Echtzeit-Aktienkurs Nexstar Media Group Inc.
Bid:
Ask:
Aktienkurse zur Nexstar Media Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 161,72 | 162,66 | 160,22 | 160,98 | -1,91% | 181.718,00 |
| 24.04.2024 | 162,96 | 164,56 | 162,83 | 164,11 | 0,71% | 210.832,00 |
| 23.04.2024 | 160,64 | 164,45 | 160,64 | 162,96 | 1,21% | 220.617,00 |
| 22.04.2024 | 166,00 | 166,00 | 160,73 | 161,01 | -2,57% | 348.127,00 |
| 19.04.2024 | 162,27 | 165,51 | 160,00 | 165,25 | 2,03% | 188.199,00 |
| 18.04.2024 | 159,99 | 163,97 | 159,68 | 161,96 | 1,94% | 216.037,00 |
| 17.04.2024 | 160,53 | 161,40 | 158,50 | 158,87 | -0,11% | 202.792,00 |
| 16.04.2024 | 159,63 | 160,23 | 156,89 | 159,05 | -0,44% | 196.388,00 |
| 15.04.2024 | 160,50 | 162,79 | 159,19 | 159,76 | -0,01% | 242.762,00 |
| 12.04.2024 | 162,19 | 162,75 | 159,46 | 159,78 | -2,04% | 255.181,00 |
| 11.04.2024 | 162,95 | 164,91 | 161,95 | 163,10 | 0,09% | 201.786,00 |
| 10.04.2024 | 166,20 | 166,20 | 160,79 | 162,95 | -3,67% | 264.091,00 |
| 09.04.2024 | 165,87 | 169,27 | 164,76 | 169,16 | 2,10% | 165.032,00 |
| 08.04.2024 | 167,89 | 169,51 | 165,49 | 165,68 | -1,06% | 167.059,00 |
| 05.04.2024 | 167,88 | 169,32 | 166,80 | 167,46 | -0,51% | 196.881,00 |
| 04.04.2024 | 171,34 | 173,27 | 168,05 | 168,32 | -1,00% | 135.301,00 |
| 03.04.2024 | 168,40 | 170,35 | 166,60 | 170,02 | 1,20% | 170.798,00 |
| 02.04.2024 | 169,19 | 170,93 | 166,95 | 168,01 | -1,25% | 168.550,00 |
| 01.04.2024 | 172,99 | 172,99 | 167,91 | 170,13 | -1,25% | 229.302,00 |
| 28.03.2024 | 171,89 | 173,34 | 171,40 | 172,29 | 0,23% | 166.418,00 |
| 27.03.2024 | 170,00 | 172,23 | 169,73 | 171,90 | 1,82% | 165.386,00 |
| 26.03.2024 | 168,39 | 169,36 | 167,24 | 168,82 | 0,99% | 148.981,00 |
| 25.03.2024 | 166,03 | 168,54 | 166,03 | 167,16 | 1,46% | 201.932,00 |
| 22.03.2024 | 167,50 | 167,62 | 163,23 | 164,76 | -1,57% | 299.608,00 |
| 21.03.2024 | 168,00 | 168,63 | 164,67 | 167,39 | 0,34% | 263.786,00 |
| 20.03.2024 | 164,01 | 167,41 | 161,95 | 166,82 | 1,69% | 327.565,00 |
| 19.03.2024 | 159,16 | 165,16 | 159,16 | 164,05 | 2,81% | 373.811,00 |
| 18.03.2024 | 162,00 | 162,48 | 157,75 | 159,57 | -2,38% | 440.201,00 |
| 15.03.2024 | 166,28 | 168,66 | 163,07 | 163,46 | -1,88% | 2.642.225,00 |
| 14.03.2024 | 168,95 | 168,95 | 163,92 | 166,59 | -1,63% | 276.096,00 |
| 13.03.2024 | 165,35 | 169,90 | 165,35 | 169,35 | 2,33% | 413.512,00 |
| 12.03.2024 | 166,11 | 166,54 | 164,44 | 165,50 | -0,28% | 250.672,00 |
| 11.03.2024 | 162,17 | 167,23 | 162,17 | 165,96 | 1,50% | 362.110,00 |
| 08.03.2024 | 162,86 | 165,34 | 161,86 | 163,50 | 0,65% | 363.247,00 |
| 07.03.2024 | 161,50 | 163,45 | 161,27 | 162,45 | 1,12% | 514.297,00 |
| 06.03.2024 | 161,99 | 166,25 | 160,13 | 160,65 | 2,05% | 619.722,00 |
| 05.03.2024 | 155,50 | 160,69 | 154,82 | 157,43 | 0,85% | 328.554,00 |
| 04.03.2024 | 163,67 | 163,99 | 155,79 | 156,10 | -4,64% | 588.880,00 |
| 01.03.2024 | 166,87 | 167,16 | 162,64 | 163,69 | -1,35% | 268.087,00 |
| 29.02.2024 | 165,63 | 173,62 | 165,63 | 165,93 | 0,68% | 304.117,00 |
| 28.02.2024 | 160,00 | 165,78 | 159,55 | 164,81 | 1,44% | 472.161,00 |
| 27.02.2024 | 161,72 | 164,50 | 161,05 | 162,47 | 1,19% | 440.658,00 |
| 26.02.2024 | 162,94 | 164,46 | 160,48 | 160,56 | -1,91% | 484.714,00 |
| 23.02.2024 | 169,56 | 170,05 | 162,78 | 163,69 | -3,86% | 601.204,00 |
| 22.02.2024 | 170,19 | 171,40 | 168,99 | 170,27 | -0,02% | 223.492,00 |
| 21.02.2024 | 169,10 | 170,80 | 166,59 | 170,30 | 0,09% | 286.142,00 |
| 20.02.2024 | 171,88 | 172,84 | 168,36 | 170,14 | -2,09% | 463.738,00 |
| 16.02.2024 | 172,27 | 174,86 | 171,66 | 173,77 | -0,06% | 405.858,00 |
| 15.02.2024 | 170,05 | 174,10 | 170,05 | 173,87 | 2,34% | 334.808,00 |
| 14.02.2024 | 167,04 | 170,03 | 164,53 | 169,89 | 3,30% | 356.549,00 |
| 13.02.2024 | 162,93 | 166,92 | 160,64 | 164,46 | -2,67% | 360.058,00 |
| 12.02.2024 | 163,80 | 169,45 | 163,74 | 168,97 | 3,84% | 431.085,00 |
| 09.02.2024 | 161,30 | 166,82 | 161,27 | 162,72 | 1,13% | 513.696,00 |
| 08.02.2024 | 158,13 | 161,18 | 154,17 | 160,90 | 1,00% | 525.656,00 |
| 07.02.2024 | 173,26 | 173,26 | 155,23 | 159,31 | -7,95% | 761.278,00 |
| 06.02.2024 | 171,08 | 173,95 | 171,08 | 173,06 | 0,79% | 138.548,00 |
| 05.02.2024 | 174,66 | 174,67 | 170,91 | 171,70 | -2,85% | 195.844,00 |
| 02.02.2024 | 177,43 | 178,44 | 175,46 | 176,73 | -0,99% | 194.830,00 |
| 01.02.2024 | 179,02 | 181,01 | 172,86 | 178,50 | 0,45% | 212.681,00 |
| 31.01.2024 | 180,23 | 183,68 | 177,65 | 177,70 | -1,37% | 216.991,00 |
| 30.01.2024 | 179,33 | 180,52 | 178,53 | 180,17 | 0,08% | 174.593,00 |
| 29.01.2024 | 179,40 | 181,39 | 178,75 | 180,02 | -0,34% | 155.451,00 |
| 26.01.2024 | 178,32 | 180,80 | 177,59 | 180,63 | 2,21% | 230.984,00 |
| 25.01.2024 | 174,92 | 177,55 | 174,49 | 176,73 | 2,75% | 210.958,00 |
| 24.01.2024 | 176,70 | 176,70 | 171,30 | 172,00 | -0,90% | 221.899,00 |
| 23.01.2024 | 178,76 | 180,00 | 173,50 | 173,57 | -1,61% | 254.274,00 |
| 22.01.2024 | 173,90 | 177,79 | 173,90 | 176,41 | 2,25% | 237.120,00 |
| 19.01.2024 | 168,43 | 172,83 | 166,58 | 172,53 | 3,06% | 158.364,00 |
| 18.01.2024 | 168,97 | 169,00 | 166,72 | 167,40 | -0,10% | 232.920,00 |
| 17.01.2024 | 166,47 | 170,46 | 165,59 | 167,57 | -1,07% | 258.335,00 |
| 16.01.2024 | 170,82 | 171,77 | 168,54 | 169,38 | -1,42% | 373.014,00 |
| 12.01.2024 | 172,79 | 174,06 | 170,82 | 171,82 | -0,21% | 339.418,00 |
| 11.01.2024 | 171,34 | 172,22 | 168,36 | 172,18 | 0,84% | 191.852,00 |
| 10.01.2024 | 172,32 | 172,69 | 169,14 | 170,75 | -0,88% | 298.443,00 |
| 09.01.2024 | 170,67 | 172,56 | 169,89 | 172,26 | 0,01% | 285.214,00 |
| 08.01.2024 | 160,84 | 172,71 | 159,84 | 172,25 | 7,58% | 403.202,00 |
| 05.01.2024 | 157,80 | 162,23 | 157,54 | 160,12 | 0,93% | 363.053,00 |
| 04.01.2024 | 157,40 | 158,95 | 155,75 | 158,64 | 1,21% | 182.100,00 |
| 03.01.2024 | 157,53 | 159,13 | 155,80 | 156,74 | -2,20% | 165.480,00 |
| 02.01.2024 | 156,12 | 161,90 | 154,98 | 160,26 | 2,24% | 249.142,00 |
| 29.12.2023 | 158,31 | 159,77 | 154,82 | 156,75 | -1,33% | 205.684,00 |
| 28.12.2023 | 156,74 | 160,26 | 156,74 | 158,87 | 0,94% | 130.337,00 |
| 27.12.2023 | 158,71 | 159,55 | 156,52 | 157,39 | -0,58% | 151.832,00 |
| 26.12.2023 | 156,34 | 159,15 | 155,00 | 158,31 | 0,85% | 186.830,00 |
| 22.12.2023 | 160,18 | 160,73 | 155,40 | 156,98 | -1,50% | 205.752,00 |
| 21.12.2023 | 157,10 | 160,08 | 155,22 | 159,37 | 2,34% | 188.590,00 |
| 20.12.2023 | 159,54 | 160,03 | 155,41 | 155,72 | -2,44% | 247.810,00 |
| 19.12.2023 | 157,25 | 159,87 | 157,25 | 159,61 | 1,99% | 206.315,00 |
| 18.12.2023 | 155,89 | 159,45 | 155,21 | 156,50 | 1,21% | 375.507,00 |
| 15.12.2023 | 156,89 | 157,15 | 151,52 | 154,63 | -2,03% | 1.401.263,00 |
| 14.12.2023 | 153,70 | 162,06 | 153,70 | 157,83 | 4,12% | 721.583,00 |
| 13.12.2023 | 143,31 | 152,10 | 142,25 | 151,58 | 5,32% | 403.791,00 |
| 12.12.2023 | 146,52 | 146,52 | 143,00 | 143,93 | -1,65% | 290.561,00 |
| 11.12.2023 | 147,51 | 147,51 | 144,27 | 146,34 | -1,54% | 222.667,00 |
| 08.12.2023 | 141,83 | 149,09 | 141,56 | 148,63 | 4,38% | 391.655,00 |
| 07.12.2023 | 142,72 | 144,78 | 141,86 | 142,39 | 0,42% | 247.206,00 |
| 06.12.2023 | 144,09 | 145,70 | 141,56 | 141,79 | -0,44% | 232.850,00 |
| 05.12.2023 | 147,81 | 148,40 | 141,38 | 142,41 | -4,33% | 276.416,00 |
| 04.12.2023 | 148,30 | 151,31 | 147,68 | 148,85 | -0,18% | 211.201,00 |
| 01.12.2023 | 142,00 | 149,21 | 141,45 | 149,12 | 5,13% | 361.822,00 |