6,950$
2,81%
Echtzeit-Aktienkurs Townsquare Media
Bid:
Ask:
Aktienkurse zur Townsquare Media Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 6,89 | 7,22 | 6,82 | 6,95 | 2,81% | 151.140,00 |
| 16.04.2026 | 6,64 | 6,88 | 6,62 | 6,76 | 1,81% | 77.027,00 |
| 15.04.2026 | 6,46 | 6,73 | 6,39 | 6,64 | 2,15% | 118.388,00 |
| 14.04.2026 | 6,27 | 6,50 | 6,21 | 6,50 | 4,67% | 108.323,00 |
| 13.04.2026 | 6,08 | 6,31 | 6,06 | 6,21 | 0,65% | 158.401,00 |
| 10.04.2026 | 6,09 | 6,23 | 5,96 | 6,17 | 2,83% | 186.046,00 |
| 09.04.2026 | 5,95 | 6,13 | 5,83 | 6,00 | 0,17% | 138.575,00 |
| 08.04.2026 | 5,83 | 6,10 | 5,80 | 5,99 | 5,64% | 135.165,00 |
| 07.04.2026 | 5,61 | 5,77 | 5,50 | 5,67 | 0,53% | 115.907,00 |
| 06.04.2026 | 5,62 | 5,92 | 5,55 | 5,64 | -1,05% | 147.878,00 |
| 02.04.2026 | 5,43 | 5,71 | 5,20 | 5,70 | 4,97% | 128.296,00 |
| 01.04.2026 | 5,44 | 5,59 | 5,36 | 5,43 | 0,00% | 138.660,00 |
| 31.03.2026 | 4,98 | 5,47 | 4,98 | 5,43 | 10,59% | 216.744,00 |
| 30.03.2026 | 4,95 | 5,20 | 4,82 | 4,91 | -1,21% | 305.168,00 |
| 27.03.2026 | 5,02 | 5,15 | 4,88 | 4,97 | -1,00% | 189.945,00 |
| 26.03.2026 | 5,58 | 5,58 | 4,98 | 5,02 | -10,99% | 200.019,00 |
| 25.03.2026 | 5,54 | 5,85 | 5,47 | 5,64 | 0,53% | 159.858,00 |
| 24.03.2026 | 5,25 | 5,61 | 5,21 | 5,61 | 4,86% | 226.769,00 |
| 23.03.2026 | 5,20 | 5,60 | 5,03 | 5,35 | 4,49% | 574.309,00 |
| 20.03.2026 | 4,96 | 5,23 | 4,94 | 5,12 | 2,40% | 335.869,00 |
| 19.03.2026 | 5,27 | 5,30 | 4,94 | 5,00 | -5,30% | 177.514,00 |
| 18.03.2026 | 5,73 | 5,81 | 5,23 | 5,28 | -9,43% | 316.988,00 |
| 17.03.2026 | 6,07 | 6,37 | 5,62 | 5,83 | -5,05% | 237.105,00 |
| 16.03.2026 | 6,78 | 6,78 | 5,60 | 6,14 | -12,03% | 491.325,00 |
| 13.03.2026 | 7,10 | 7,18 | 6,93 | 6,98 | -2,65% | 79.098,00 |
| 12.03.2026 | 7,09 | 7,27 | 6,93 | 7,17 | -1,78% | 200.240,00 |
| 11.03.2026 | 7,20 | 7,40 | 7,12 | 7,30 | -1,35% | 67.447,00 |
| 10.03.2026 | 7,03 | 7,62 | 6,94 | 7,40 | 2,07% | 124.872,00 |
| 09.03.2026 | 7,11 | 7,27 | 6,80 | 7,25 | -0,14% | 110.646,00 |
| 06.03.2026 | 7,45 | 7,47 | 7,18 | 7,26 | -2,16% | 43.618,00 |
| 05.03.2026 | 7,35 | 7,50 | 7,05 | 7,42 | -0,40% | 169.210,00 |
| 04.03.2026 | 7,46 | 7,67 | 7,28 | 7,45 | 0,13% | 91.930,00 |
| 03.03.2026 | 7,70 | 7,93 | 7,34 | 7,44 | -3,50% | 98.893,00 |
| 02.03.2026 | 7,29 | 7,97 | 7,09 | 7,71 | 4,19% | 221.102,00 |
| 27.02.2026 | 7,25 | 7,69 | 7,05 | 7,40 | 2,78% | 124.105,00 |
| 26.02.2026 | 6,95 | 7,26 | 6,85 | 7,20 | 2,86% | 103.840,00 |
| 25.02.2026 | 6,94 | 7,14 | 6,80 | 7,00 | -0,28% | 127.057,00 |
| 24.02.2026 | 7,16 | 7,25 | 6,63 | 7,02 | -1,40% | 236.397,00 |
| 20.02.2026 | 6,80 | 7,20 | 6,72 | 7,12 | 3,79% | 156.620,00 |
| 19.02.2026 | 6,52 | 6,93 | 6,52 | 6,86 | 3,31% | 158.858,00 |
| 18.02.2026 | 6,65 | 6,78 | 6,45 | 6,64 | -1,48% | 194.804,00 |
| 17.02.2026 | 6,78 | 6,88 | 6,66 | 6,74 | -0,44% | 141.834,00 |
| 13.02.2026 | 6,68 | 6,85 | 6,65 | 6,77 | 0,30% | 55.514,00 |
| 12.02.2026 | 7,10 | 7,14 | 6,63 | 6,75 | -4,53% | 97.817,00 |
| 11.02.2026 | 7,10 | 7,24 | 6,84 | 7,07 | -1,53% | 123.992,00 |
| 10.02.2026 | 6,75 | 7,30 | 6,69 | 7,18 | 6,21% | 200.856,00 |
| 09.02.2026 | 6,50 | 6,85 | 6,47 | 6,76 | 1,96% | 162.477,00 |
| 06.02.2026 | 6,80 | 7,00 | 6,61 | 6,63 | -1,78% | 131.587,00 |
| 05.02.2026 | 6,87 | 7,10 | 6,50 | 6,75 | -2,46% | 156.346,00 |
| 04.02.2026 | 6,56 | 7,10 | 6,55 | 6,92 | 4,53% | 312.528,00 |
| 03.02.2026 | 6,80 | 6,89 | 6,31 | 6,62 | -1,78% | 335.964,00 |
| 02.02.2026 | 6,69 | 6,99 | 6,60 | 6,74 | 2,59% | 414.257,00 |
| 30.01.2026 | 6,48 | 6,76 | 6,37 | 6,57 | 2,02% | 237.441,00 |
| 29.01.2026 | 6,39 | 6,53 | 6,05 | 6,44 | 0,78% | 229.755,00 |
| 28.01.2026 | 6,13 | 6,70 | 6,07 | 6,39 | 5,27% | 395.449,00 |
| 27.01.2026 | 6,26 | 6,36 | 5,88 | 6,07 | -14,02% | 524.909,00 |
| 26.01.2026 | 5,61 | 7,45 | 5,36 | 7,06 | 15,36% | 918.974,00 |
| 22.01.2026 | 5,83 | 6,20 | 5,79 | 6,12 | 6,99% | 188.090,00 |
| 21.01.2026 | 5,65 | 5,82 | 5,61 | 5,72 | 2,14% | 113.054,00 |
| 20.01.2026 | 5,43 | 5,75 | 5,43 | 5,60 | 2,38% | 161.257,00 |
| 16.01.2026 | 5,67 | 5,67 | 5,47 | 5,47 | -4,20% | 72.037,00 |
| 15.01.2026 | 5,55 | 5,79 | 5,51 | 5,71 | 3,82% | 62.561,00 |
| 14.01.2026 | 5,54 | 5,59 | 5,45 | 5,50 | 1,66% | 43.706,00 |
| 13.01.2026 | 5,63 | 5,63 | 5,41 | 5,41 | -0,55% | 31.442,00 |
| 12.01.2026 | 5,60 | 5,63 | 5,43 | 5,44 | -3,37% | 60.420,00 |
| 09.01.2026 | 5,51 | 5,70 | 5,38 | 5,63 | 2,74% | 105.093,00 |
| 08.01.2026 | 5,34 | 5,64 | 5,30 | 5,48 | 3,40% | 95.752,00 |
| 07.01.2026 | 5,40 | 5,50 | 5,26 | 5,30 | -1,49% | 57.125,00 |
| 06.01.2026 | 5,19 | 5,45 | 5,18 | 5,38 | 4,06% | 67.871,00 |
| 05.01.2026 | 5,04 | 5,29 | 5,04 | 5,17 | 1,77% | 39.575,00 |
| 02.01.2026 | 5,15 | 5,22 | 5,02 | 5,08 | -1,17% | 40.578,00 |
| 31.12.2025 | 5,08 | 5,14 | 5,00 | 5,14 | 1,98% | 58.287,00 |
| 30.12.2025 | 5,04 | 5,16 | 5,01 | 5,04 | 0,20% | 47.484,00 |
| 29.12.2025 | 5,14 | 5,18 | 5,00 | 5,03 | -2,33% | 56.797,00 |
| 26.12.2025 | 5,29 | 5,29 | 5,02 | 5,15 | -1,34% | 63.819,00 |
| 24.12.2025 | 5,32 | 5,34 | 5,08 | 5,22 | -1,69% | 47.700,00 |
| 23.12.2025 | 5,24 | 5,32 | 5,17 | 5,31 | 3,51% | 42.369,00 |
| 22.12.2025 | 5,40 | 5,47 | 5,13 | 5,13 | -3,21% | 127.128,00 |
| 19.12.2025 | 5,35 | 5,46 | 5,28 | 5,30 | 0,57% | 59.888,00 |
| 18.12.2025 | 5,46 | 5,50 | 5,27 | 5,27 | -2,77% | 27.802,00 |
| 17.12.2025 | 5,30 | 5,52 | 5,30 | 5,42 | 1,12% | 39.611,00 |
| 16.12.2025 | 5,17 | 5,38 | 5,14 | 5,36 | 3,68% | 85.938,00 |
| 15.12.2025 | 5,48 | 5,49 | 5,12 | 5,17 | -4,96% | 46.888,00 |
| 12.12.2025 | 5,38 | 5,50 | 5,35 | 5,44 | 1,68% | 48.303,00 |
| 11.12.2025 | 5,17 | 5,39 | 5,17 | 5,35 | 2,10% | 32.969,00 |
| 10.12.2025 | 5,00 | 5,37 | 4,98 | 5,24 | 4,80% | 274.662,00 |
| 09.12.2025 | 4,75 | 5,01 | 4,75 | 5,00 | 4,38% | 114.554,00 |
| 08.12.2025 | 4,88 | 4,99 | 4,78 | 4,79 | -1,44% | 69.761,00 |
| 05.12.2025 | 4,88 | 4,89 | 4,83 | 4,86 | -0,61% | 20.457,00 |
| 04.12.2025 | 4,89 | 4,98 | 4,85 | 4,89 | 0,00% | 46.377,00 |
| 03.12.2025 | 4,89 | 4,95 | 4,72 | 4,89 | 0,62% | 70.714,00 |
| 02.12.2025 | 4,96 | 4,99 | 4,75 | 4,86 | -2,61% | 74.596,00 |
| 01.12.2025 | 4,94 | 5,05 | 4,80 | 4,99 | 1,22% | 84.561,00 |
| 28.11.2025 | 4,82 | 4,96 | 4,75 | 4,93 | 4,23% | 57.763,00 |
| 26.11.2025 | 4,72 | 4,87 | 4,72 | 4,73 | 0,21% | 68.195,00 |
| 25.11.2025 | 4,63 | 4,79 | 4,54 | 4,72 | 2,83% | 135.507,00 |
| 24.11.2025 | 4,50 | 4,66 | 4,40 | 4,59 | 4,79% | 86.136,00 |
| 20.11.2025 | 4,60 | 4,66 | 4,37 | 4,38 | -2,01% | 64.186,00 |
| 19.11.2025 | 4,98 | 5,04 | 4,37 | 4,47 | -9,51% | 162.765,00 |
| 18.11.2025 | 5,00 | 5,04 | 4,85 | 4,94 | -0,40% | 61.915,00 |