5,160$
-6,35%
Echtzeit-Aktienkurs Townsquare Media
Bid:
Ask:
Aktienkurse zur Townsquare Media Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 5,48 | 5,72 | 5,10 | 5,16 | -6,35% | 87.950,00 |
| 08.09.2026 | 5,56 | 5,67 | 5,50 | 5,51 | -1,96% | 70.678,00 |
| 04.09.2026 | 5,67 | 5,76 | 5,60 | 5,62 | -1,58% | 45.132,00 |
| 03.09.2026 | 5,73 | 5,77 | 5,67 | 5,71 | 0,35% | 29.264,00 |
| 02.09.2026 | 5,73 | 5,81 | 5,67 | 5,69 | 0,53% | 45.642,00 |
| 01.09.2026 | 5,78 | 5,90 | 5,62 | 5,66 | -2,25% | 89.494,00 |
| 31.08.2026 | 5,79 | 5,79 | 5,64 | 5,79 | 0,17% | 56.286,00 |
| 28.08.2026 | 5,80 | 5,90 | 5,70 | 5,78 | -0,52% | 69.602,00 |
| 27.08.2026 | 5,80 | 5,95 | 5,72 | 5,81 | -0,68% | 36.727,00 |
| 26.08.2026 | 5,85 | 5,89 | 5,70 | 5,85 | 0,00% | 31.871,00 |
| 25.08.2026 | 5,72 | 5,97 | 5,72 | 5,85 | 2,81% | 53.765,00 |
| 24.08.2026 | 5,93 | 6,04 | 5,62 | 5,69 | -4,05% | 84.391,00 |
| 21.08.2026 | 5,76 | 5,96 | 5,76 | 5,93 | 2,95% | 34.162,00 |
| 20.08.2026 | 5,81 | 5,94 | 5,60 | 5,76 | -0,17% | 58.981,00 |
| 19.08.2026 | 5,75 | 5,87 | 5,62 | 5,77 | 1,05% | 51.273,00 |
| 18.08.2026 | 5,80 | 5,89 | 5,65 | 5,71 | -1,21% | 57.390,00 |
| 17.08.2026 | 5,71 | 5,98 | 5,61 | 5,78 | 1,40% | 87.476,00 |
| 14.08.2026 | 5,71 | 5,93 | 5,65 | 5,70 | 0,00% | 81.887,00 |
| 13.08.2026 | 5,67 | 5,99 | 5,58 | 5,70 | 0,71% | 55.994,00 |
| 12.08.2026 | 5,48 | 5,70 | 5,32 | 5,66 | 2,72% | 99.409,00 |
| 11.08.2026 | 5,90 | 6,02 | 5,47 | 5,51 | -7,39% | 346.623,00 |
| 10.08.2026 | 6,40 | 6,40 | 5,93 | 5,95 | -8,18% | 83.696,00 |
| 07.08.2026 | 6,45 | 6,77 | 6,41 | 6,48 | 2,37% | 93.952,00 |
| 06.08.2026 | 6,20 | 6,70 | 6,12 | 6,33 | -0,47% | 94.474,00 |
| 05.08.2026 | 6,24 | 6,45 | 6,05 | 6,36 | 2,09% | 89.640,00 |
| 04.08.2026 | 6,00 | 6,45 | 5,94 | 6,23 | 2,47% | 87.865,00 |
| 03.08.2026 | 5,94 | 6,26 | 5,66 | 6,08 | 2,70% | 136.996,00 |
| 31.07.2026 | 5,73 | 6,07 | 5,73 | 5,92 | 3,86% | 71.482,00 |
| 30.07.2026 | 5,86 | 5,89 | 5,65 | 5,70 | -2,40% | 72.453,00 |
| 29.07.2026 | 5,82 | 5,90 | 5,68 | 5,84 | 0,34% | 66.475,00 |
| 28.07.2026 | 5,95 | 5,98 | 5,67 | 5,82 | -1,85% | 146.294,00 |
| 27.07.2026 | 6,09 | 6,17 | 5,68 | 5,93 | -6,02% | 106.882,00 |
| 24.07.2026 | 6,45 | 6,63 | 6,26 | 6,31 | -1,25% | 158.124,00 |
| 23.07.2026 | 6,31 | 6,56 | 6,25 | 6,39 | -1,08% | 46.609,00 |
| 22.07.2026 | 6,65 | 6,78 | 6,42 | 6,46 | -1,22% | 56.360,00 |
| 21.07.2026 | 6,63 | 6,70 | 6,52 | 6,54 | -1,36% | 35.020,00 |
| 20.07.2026 | 6,68 | 6,91 | 6,63 | 6,63 | 0,30% | 37.714,00 |
| 17.07.2026 | 6,73 | 6,89 | 6,55 | 6,61 | -1,93% | 40.861,00 |
| 16.07.2026 | 6,83 | 6,97 | 6,68 | 6,74 | -0,59% | 22.209,00 |
| 15.07.2026 | 6,75 | 6,96 | 6,70 | 6,78 | 0,74% | 47.418,00 |
| 14.07.2026 | 6,75 | 7,00 | 6,65 | 6,73 | -0,30% | 43.222,00 |
| 13.07.2026 | 6,80 | 6,90 | 6,72 | 6,75 | -0,74% | 17.866,00 |
| 10.07.2026 | 6,80 | 6,90 | 6,72 | 6,80 | 1,49% | 23.009,00 |
| 09.07.2026 | 6,74 | 7,02 | 6,70 | 6,70 | 0,15% | 35.498,00 |
| 08.07.2026 | 6,95 | 7,27 | 6,48 | 6,69 | -3,88% | 48.183,00 |
| 07.07.2026 | 7,22 | 7,30 | 6,87 | 6,96 | -2,93% | 28.666,00 |
| 06.07.2026 | 7,29 | 7,40 | 7,10 | 7,17 | -1,10% | 75.943,00 |
| 02.07.2026 | 7,15 | 7,30 | 6,99 | 7,25 | 1,54% | 90.466,00 |
| 01.07.2026 | 7,12 | 7,41 | 6,98 | 7,14 | 0,99% | 186.551,00 |
| 30.06.2026 | 6,99 | 7,20 | 6,76 | 7,07 | 1,58% | 140.341,00 |
| 29.06.2026 | 6,85 | 6,98 | 6,60 | 6,96 | 1,90% | 80.510,00 |
| 26.06.2026 | 6,41 | 6,90 | 6,33 | 6,83 | 6,06% | 84.562,00 |
| 25.06.2026 | 6,51 | 6,60 | 6,28 | 6,44 | -1,23% | 36.406,00 |
| 24.06.2026 | 6,26 | 6,55 | 6,25 | 6,52 | 3,33% | 32.341,00 |
| 23.06.2026 | 6,27 | 6,46 | 6,15 | 6,31 | -2,02% | 58.620,00 |
| 22.06.2026 | 6,33 | 6,46 | 6,20 | 6,44 | 1,90% | 54.407,00 |
| 18.06.2026 | 6,40 | 6,69 | 6,26 | 6,32 | 0,16% | 62.476,00 |
| 17.06.2026 | 6,35 | 6,53 | 6,28 | 6,31 | 0,00% | 44.316,00 |
| 16.06.2026 | 6,55 | 6,64 | 6,31 | 6,31 | -2,62% | 37.758,00 |
| 15.06.2026 | 6,83 | 7,22 | 6,48 | 6,48 | -2,56% | 141.656,00 |
| 12.06.2026 | 6,64 | 6,80 | 6,55 | 6,65 | 1,84% | 51.744,00 |
| 11.06.2026 | 6,61 | 6,64 | 6,38 | 6,53 | 0,46% | 59.196,00 |
| 10.06.2026 | 6,63 | 6,74 | 6,50 | 6,50 | -0,76% | 23.574,00 |
| 09.06.2026 | 6,58 | 6,75 | 6,31 | 6,55 | -0,15% | 77.122,00 |
| 08.06.2026 | 6,52 | 6,66 | 6,44 | 6,56 | 1,39% | 25.428,00 |
| 05.06.2026 | 6,60 | 6,60 | 6,39 | 6,47 | -1,07% | 18.268,00 |
| 04.06.2026 | 6,51 | 6,60 | 6,35 | 6,54 | 2,03% | 35.859,00 |
| 03.06.2026 | 6,55 | 6,79 | 6,35 | 6,41 | -3,61% | 31.619,00 |
| 02.06.2026 | 6,63 | 6,85 | 6,53 | 6,65 | -1,04% | 48.102,00 |
| 01.06.2026 | 6,62 | 6,80 | 6,60 | 6,72 | 1,82% | 63.088,00 |
| 29.05.2026 | 6,66 | 6,76 | 6,51 | 6,60 | -2,37% | 36.038,00 |
| 28.05.2026 | 6,72 | 6,79 | 6,50 | 6,76 | 0,15% | 74.170,00 |
| 27.05.2026 | 6,62 | 6,84 | 6,56 | 6,75 | 2,90% | 53.346,00 |
| 26.05.2026 | 6,46 | 6,64 | 6,46 | 6,56 | 2,50% | 29.295,00 |
| 22.05.2026 | 6,58 | 6,63 | 6,39 | 6,40 | -1,69% | 40.848,00 |
| 21.05.2026 | 6,19 | 6,65 | 6,19 | 6,51 | 4,83% | 57.277,00 |
| 20.05.2026 | 6,16 | 6,38 | 5,90 | 6,21 | 3,67% | 76.302,00 |
| 19.05.2026 | 6,05 | 6,20 | 5,91 | 5,99 | -0,50% | 84.029,00 |
| 18.05.2026 | 6,03 | 6,55 | 6,01 | 6,02 | -0,17% | 71.986,00 |
| 15.05.2026 | 6,46 | 6,61 | 6,03 | 6,03 | -6,51% | 57.103,00 |
| 14.05.2026 | 6,41 | 6,79 | 6,41 | 6,45 | 1,42% | 81.273,00 |
| 13.05.2026 | 6,52 | 6,73 | 6,35 | 6,36 | -3,93% | 101.110,00 |
| 12.05.2026 | 7,34 | 7,34 | 6,58 | 6,62 | -8,18% | 61.804,00 |
| 11.05.2026 | 6,63 | 7,47 | 6,63 | 7,21 | 10,08% | 229.890,00 |
| 08.05.2026 | 6,63 | 6,63 | 6,45 | 6,55 | -0,76% | 33.383,00 |
| 07.05.2026 | 6,55 | 6,60 | 6,49 | 6,60 | 1,38% | 40.507,00 |
| 06.05.2026 | 6,44 | 6,60 | 6,37 | 6,51 | 2,20% | 52.428,00 |
| 05.05.2026 | 6,50 | 6,70 | 6,29 | 6,37 | -1,70% | 48.811,00 |
| 04.05.2026 | 6,47 | 6,72 | 6,46 | 6,48 | -0,61% | 95.390,00 |
| 01.05.2026 | 6,56 | 6,57 | 6,39 | 6,52 | 0,93% | 35.548,00 |
| 30.04.2026 | 6,25 | 6,52 | 6,09 | 6,46 | 3,36% | 46.726,00 |
| 29.04.2026 | 6,35 | 6,46 | 6,13 | 6,25 | -1,11% | 59.318,00 |
| 28.04.2026 | 6,53 | 6,62 | 6,29 | 6,32 | -4,39% | 74.314,00 |
| 27.04.2026 | 6,74 | 6,96 | 6,61 | 6,61 | -3,50% | 108.064,00 |
| 24.04.2026 | 7,07 | 7,07 | 6,65 | 6,85 | 0,59% | 180.332,00 |
| 23.04.2026 | 6,90 | 7,09 | 6,70 | 6,81 | -1,87% | 87.475,00 |
| 22.04.2026 | 7,17 | 7,19 | 6,87 | 6,94 | -0,29% | 93.589,00 |
| 21.04.2026 | 7,24 | 7,33 | 6,94 | 6,96 | -3,33% | 97.390,00 |
| 20.04.2026 | 6,94 | 7,24 | 6,94 | 7,20 | 3,60% | 115.124,00 |
| 17.04.2026 | 6,89 | 7,22 | 6,82 | 6,95 | 2,81% | 151.140,00 |