9,920$
1,85%
Echtzeit-Aktienkurs Townsquare Media
Bid:
Ask:
Aktienkurse zur Townsquare Media Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 9,70 | 9,96 | 9,70 | 9,92 | 1,85% | 23.015,00 |
| 04.11.2024 | 9,78 | 9,94 | 9,70 | 9,74 | -0,41% | 14.785,00 |
| 01.11.2024 | 9,86 | 9,87 | 9,67 | 9,78 | -0,20% | 28.056,00 |
| 31.10.2024 | 10,04 | 10,15 | 9,59 | 9,80 | -1,90% | 46.227,00 |
| 30.10.2024 | 10,03 | 10,24 | 9,95 | 9,99 | -0,10% | 14.215,00 |
| 29.10.2024 | 10,00 | 10,08 | 9,98 | 10,00 | -0,10% | 23.980,00 |
| 28.10.2024 | 10,03 | 10,09 | 9,95 | 10,01 | 0,00% | 36.717,00 |
| 25.10.2024 | 10,44 | 10,44 | 9,92 | 10,01 | -2,72% | 39.194,00 |
| 24.10.2024 | 9,90 | 10,31 | 9,84 | 10,29 | 4,68% | 47.708,00 |
| 23.10.2024 | 10,02 | 10,06 | 9,73 | 9,83 | -1,80% | 28.795,00 |
| 22.10.2024 | 10,20 | 10,20 | 9,96 | 10,01 | -1,28% | 13.419,00 |
| 21.10.2024 | 10,36 | 10,37 | 10,14 | 10,14 | -1,84% | 19.992,00 |
| 18.10.2024 | 10,37 | 10,48 | 10,29 | 10,33 | 0,10% | 36.517,00 |
| 17.10.2024 | 10,44 | 10,47 | 10,31 | 10,32 | -0,86% | 24.675,00 |
| 16.10.2024 | 10,29 | 10,53 | 10,26 | 10,41 | 1,86% | 53.966,00 |
| 15.10.2024 | 10,30 | 10,32 | 10,07 | 10,22 | -3,22% | 59.958,00 |
| 14.10.2024 | 10,54 | 10,60 | 10,48 | 10,56 | 1,05% | 20.274,00 |
| 11.10.2024 | 10,20 | 10,57 | 10,20 | 10,45 | 2,15% | 34.854,00 |
| 10.10.2024 | 10,04 | 10,33 | 10,04 | 10,23 | 1,49% | 51.646,00 |
| 09.10.2024 | 10,36 | 10,49 | 9,96 | 10,08 | -2,04% | 46.463,00 |
| 08.10.2024 | 10,51 | 10,79 | 10,26 | 10,29 | -1,44% | 30.105,00 |
| 07.10.2024 | 10,32 | 10,59 | 10,15 | 10,44 | 0,97% | 21.114,00 |
| 04.10.2024 | 10,34 | 10,43 | 10,21 | 10,34 | 1,67% | 26.640,00 |
| 03.10.2024 | 10,24 | 10,36 | 10,09 | 10,17 | -1,74% | 27.238,00 |
| 02.10.2024 | 10,21 | 10,44 | 10,21 | 10,35 | 0,29% | 31.198,00 |
| 01.10.2024 | 10,12 | 10,35 | 10,05 | 10,32 | 1,57% | 32.961,00 |
| 30.09.2024 | 10,19 | 10,21 | 9,99 | 10,16 | -0,29% | 67.805,00 |
| 27.09.2024 | 10,17 | 10,29 | 10,10 | 10,19 | 0,99% | 41.287,00 |
| 26.09.2024 | 10,36 | 10,42 | 9,98 | 10,09 | -1,18% | 38.246,00 |
| 25.09.2024 | 10,40 | 10,78 | 10,16 | 10,21 | -0,78% | 74.080,00 |
| 24.09.2024 | 10,44 | 10,44 | 10,15 | 10,29 | 0,29% | 58.685,00 |
| 23.09.2024 | 10,40 | 10,61 | 10,23 | 10,26 | 0,00% | 43.237,00 |
| 20.09.2024 | 10,20 | 10,68 | 10,13 | 10,26 | 0,79% | 218.819,00 |
| 19.09.2024 | 10,22 | 10,22 | 10,00 | 10,18 | 1,90% | 24.741,00 |
| 18.09.2024 | 10,16 | 10,32 | 9,95 | 9,99 | -0,89% | 31.774,00 |
| 17.09.2024 | 9,89 | 10,26 | 9,85 | 10,08 | 3,28% | 78.441,00 |
| 16.09.2024 | 9,88 | 10,01 | 9,56 | 9,76 | -0,10% | 26.415,00 |
| 13.09.2024 | 9,71 | 9,95 | 9,65 | 9,77 | 1,14% | 21.051,00 |
| 12.09.2024 | 9,61 | 9,71 | 9,50 | 9,66 | 1,68% | 28.440,00 |
| 11.09.2024 | 9,65 | 9,71 | 9,50 | 9,50 | -1,96% | 39.062,00 |
| 10.09.2024 | 9,67 | 9,74 | 9,50 | 9,69 | 0,41% | 43.147,00 |
| 09.09.2024 | 9,60 | 9,75 | 9,56 | 9,65 | 1,58% | 37.254,00 |
| 06.09.2024 | 9,94 | 9,94 | 9,50 | 9,50 | -3,94% | 42.750,00 |
| 05.09.2024 | 10,05 | 10,16 | 9,75 | 9,89 | -0,50% | 32.086,00 |
| 04.09.2024 | 10,23 | 10,23 | 9,87 | 9,94 | -2,83% | 32.142,00 |
| 03.09.2024 | 10,48 | 10,48 | 10,17 | 10,23 | -3,22% | 29.389,00 |
| 30.08.2024 | 10,55 | 10,66 | 10,43 | 10,57 | 0,00% | 48.794,00 |
| 29.08.2024 | 10,70 | 10,70 | 10,53 | 10,57 | -0,28% | 26.687,00 |
| 28.08.2024 | 10,58 | 10,74 | 10,51 | 10,60 | 0,38% | 19.386,00 |
| 27.08.2024 | 10,79 | 10,95 | 10,53 | 10,56 | -2,13% | 29.888,00 |
| 26.08.2024 | 10,97 | 11,00 | 10,75 | 10,79 | -1,37% | 20.637,00 |
| 23.08.2024 | 10,51 | 10,99 | 10,51 | 10,94 | 5,70% | 31.871,00 |
| 22.08.2024 | 10,67 | 10,67 | 10,26 | 10,35 | -2,54% | 24.909,00 |
| 21.08.2024 | 10,52 | 10,68 | 10,50 | 10,62 | 0,95% | 24.527,00 |
| 20.08.2024 | 10,68 | 10,68 | 10,50 | 10,52 | -1,50% | 26.300,00 |
| 19.08.2024 | 10,59 | 10,75 | 10,59 | 10,68 | 1,62% | 15.088,00 |
| 16.08.2024 | 10,51 | 10,56 | 10,50 | 10,51 | -0,10% | 141.723,00 |
| 15.08.2024 | 10,26 | 10,73 | 10,26 | 10,52 | 5,09% | 102.998,00 |
| 14.08.2024 | 10,27 | 10,36 | 10,00 | 10,01 | -3,00% | 115.532,00 |
| 13.08.2024 | 10,66 | 10,76 | 10,25 | 10,32 | -2,73% | 57.843,00 |
| 12.08.2024 | 10,88 | 10,88 | 10,58 | 10,61 | -0,09% | 42.385,00 |
| 09.08.2024 | 11,37 | 11,37 | 10,48 | 10,62 | -7,33% | 98.611,00 |
| 08.08.2024 | 11,11 | 11,52 | 11,11 | 11,46 | 3,34% | 40.746,00 |
| 07.08.2024 | 10,48 | 11,28 | 10,48 | 11,09 | 1,19% | 49.677,00 |
| 06.08.2024 | 10,61 | 10,96 | 10,59 | 10,96 | 2,81% | 34.652,00 |
| 05.08.2024 | 10,73 | 10,82 | 10,42 | 10,66 | -5,66% | 72.140,00 |
| 02.08.2024 | 11,35 | 11,63 | 11,25 | 11,30 | -3,83% | 63.452,00 |
| 01.08.2024 | 12,03 | 12,32 | 11,60 | 11,75 | -2,73% | 47.759,00 |
| 31.07.2024 | 12,09 | 12,21 | 12,03 | 12,08 | 0,33% | 46.716,00 |
| 30.07.2024 | 11,90 | 12,08 | 11,86 | 12,04 | 2,21% | 31.665,00 |
| 29.07.2024 | 12,02 | 12,10 | 11,75 | 11,78 | -2,08% | 32.785,00 |
| 26.07.2024 | 12,01 | 12,21 | 11,96 | 12,03 | 0,50% | 41.965,00 |
| 25.07.2024 | 11,79 | 12,16 | 11,79 | 11,97 | 2,31% | 50.782,00 |
| 24.07.2024 | 12,01 | 12,21 | 11,67 | 11,70 | -2,66% | 54.424,00 |
| 23.07.2024 | 11,65 | 12,13 | 11,42 | 12,02 | 3,09% | 54.935,00 |
| 22.07.2024 | 11,36 | 11,69 | 11,07 | 11,66 | 3,09% | 56.001,00 |
| 19.07.2024 | 11,55 | 11,72 | 11,31 | 11,31 | -1,65% | 38.944,00 |
| 18.07.2024 | 11,65 | 11,93 | 11,45 | 11,50 | -1,46% | 53.497,00 |
| 17.07.2024 | 11,73 | 11,91 | 11,62 | 11,67 | -1,85% | 44.286,00 |
| 16.07.2024 | 11,63 | 11,92 | 11,63 | 11,89 | 2,77% | 54.024,00 |
| 15.07.2024 | 11,17 | 11,65 | 11,17 | 11,57 | 1,22% | 70.268,00 |
| 12.07.2024 | 11,21 | 11,59 | 11,20 | 11,43 | 2,79% | 99.808,00 |
| 11.07.2024 | 10,83 | 11,20 | 10,83 | 11,12 | 4,81% | 100.542,00 |
| 10.07.2024 | 10,85 | 10,87 | 10,53 | 10,61 | -1,30% | 39.067,00 |
| 09.07.2024 | 10,86 | 10,87 | 10,74 | 10,75 | -0,74% | 32.261,00 |
| 08.07.2024 | 10,72 | 10,92 | 10,69 | 10,83 | 2,27% | 46.344,00 |
| 05.07.2024 | 10,74 | 10,74 | 10,38 | 10,59 | -1,94% | 95.438,00 |
| 03.07.2024 | 11,11 | 11,11 | 10,77 | 10,80 | -1,28% | 36.187,00 |
| 02.07.2024 | 10,85 | 11,11 | 10,85 | 10,94 | -0,18% | 77.170,00 |
| 01.07.2024 | 11,05 | 11,33 | 10,91 | 10,96 | 0,00% | 60.666,00 |
| 28.06.2024 | 10,38 | 10,98 | 10,31 | 10,96 | 6,41% | 346.443,00 |
| 27.06.2024 | 10,28 | 10,34 | 10,09 | 10,30 | 1,58% | 36.638,00 |
| 26.06.2024 | 9,65 | 10,22 | 9,53 | 10,14 | 4,64% | 80.253,00 |
| 25.06.2024 | 9,54 | 9,85 | 9,49 | 9,69 | 0,62% | 63.196,00 |
| 24.06.2024 | 9,95 | 9,95 | 9,63 | 9,63 | -3,22% | 46.276,00 |
| 21.06.2024 | 10,20 | 10,26 | 9,94 | 9,95 | -2,45% | 126.322,00 |
| 20.06.2024 | 10,35 | 10,37 | 10,20 | 10,20 | -0,87% | 28.909,00 |
| 18.06.2024 | 10,42 | 10,44 | 10,24 | 10,29 | -1,44% | 40.680,00 |
| 17.06.2024 | 10,30 | 10,45 | 10,20 | 10,44 | 1,36% | 43.985,00 |
| 14.06.2024 | 10,42 | 10,44 | 10,21 | 10,30 | -2,37% | 29.634,00 |