7,340$
1,24%
Echtzeit-Aktienkurs Townsquare Media
Bid:
Ask:
Aktienkurse zur Townsquare Media Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 7,19 | 7,50 | 7,19 | 7,34 | 1,24% | 2.882,00 |
| 09.03.2026 | 7,15 | 7,27 | 6,80 | 7,25 | -0,14% | 1,00 |
| 06.03.2026 | 7,37 | 7,47 | 7,18 | 7,26 | -2,16% | 1,00 |
| 05.03.2026 | 7,35 | 7,50 | 7,05 | 7,42 | -0,40% | 169.210,00 |
| 04.03.2026 | 7,50 | 7,67 | 7,28 | 7,45 | 0,13% | 91.931,00 |
| 03.03.2026 | 7,62 | 7,93 | 7,34 | 7,44 | -3,50% | 98.894,00 |
| 02.03.2026 | 7,29 | 7,97 | 7,09 | 7,71 | 4,19% | 221.102,00 |
| 27.02.2026 | 7,12 | 7,69 | 7,05 | 7,40 | 2,78% | 124.105,00 |
| 26.02.2026 | 6,94 | 7,26 | 6,85 | 7,20 | 2,86% | 103.841,00 |
| 25.02.2026 | 7,09 | 7,13 | 6,80 | 7,00 | -0,28% | 127.057,00 |
| 24.02.2026 | 7,06 | 7,25 | 6,63 | 7,02 | -0,57% | 236.398,00 |
| 23.02.2026 | 7,05 | 7,22 | 6,94 | 7,06 | -0,84% | 198.196,00 |
| 20.02.2026 | 6,77 | 7,20 | 6,72 | 7,12 | 3,79% | 156.620,00 |
| 19.02.2026 | 6,64 | 6,93 | 6,52 | 6,86 | 3,31% | 158.858,00 |
| 18.02.2026 | 6,73 | 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 | 7,14 | 7,14 | 6,63 | 6,75 | -4,53% | 97.818,00 |
| 11.02.2026 | 7,18 | 7,24 | 6,84 | 7,07 | -1,53% | 124.005,00 |
| 10.02.2026 | 6,80 | 7,30 | 6,69 | 7,18 | 6,21% | 200.856,00 |
| 09.02.2026 | 6,59 | 6,85 | 6,47 | 6,76 | 1,96% | 162.477,00 |
| 06.02.2026 | 6,78 | 7,00 | 6,61 | 6,63 | -1,78% | 131.599,00 |
| 05.02.2026 | 6,92 | 7,10 | 6,50 | 6,75 | -2,46% | 156.351,00 |
| 04.02.2026 | 6,61 | 7,10 | 6,55 | 6,92 | 4,53% | 312.532,00 |
| 03.02.2026 | 6,79 | 6,89 | 6,31 | 6,62 | -1,78% | 335.965,00 |
| 02.02.2026 | 6,64 | 6,99 | 6,60 | 6,74 | 2,59% | 414.259,00 |
| 30.01.2026 | 6,37 | 6,76 | 6,37 | 6,57 | 2,02% | 237.452,00 |
| 29.01.2026 | 6,40 | 6,53 | 6,05 | 6,44 | 0,78% | 229.755,00 |
| 28.01.2026 | 6,07 | 6,70 | 6,07 | 6,39 | 5,27% | 396.488,00 |
| 27.01.2026 | 6,36 | 6,36 | 5,88 | 6,07 | -14,02% | 525.115,00 |
| 26.01.2026 | 5,55 | 7,45 | 5,36 | 7,06 | 17,86% | 955.128,00 |
| 23.01.2026 | 6,17 | 6,20 | 5,97 | 5,99 | -2,12% | 185.223,00 |
| 22.01.2026 | 5,84 | 6,20 | 5,79 | 6,12 | 6,99% | 188.451,00 |
| 21.01.2026 | 5,61 | 5,82 | 5,61 | 5,72 | 2,14% | 113.402,00 |
| 20.01.2026 | 5,45 | 5,75 | 5,43 | 5,60 | 2,38% | 161.352,00 |
| 16.01.2026 | 5,67 | 5,67 | 5,47 | 5,47 | -4,20% | 72.037,00 |
| 15.01.2026 | 5,51 | 5,79 | 5,51 | 5,71 | 3,82% | 63.061,00 |
| 14.01.2026 | 5,54 | 5,59 | 5,45 | 5,50 | 1,66% | 43.977,00 |
| 13.01.2026 | 5,48 | 5,63 | 5,41 | 5,41 | -0,55% | 31.682,00 |
| 12.01.2026 | 5,63 | 5,63 | 5,43 | 5,44 | -3,37% | 60.421,00 |
| 09.01.2026 | 5,48 | 5,70 | 5,38 | 5,63 | 2,74% | 105.493,00 |
| 08.01.2026 | 5,31 | 5,64 | 5,30 | 5,48 | 3,40% | 95.803,00 |
| 07.01.2026 | 5,38 | 5,50 | 5,26 | 5,30 | -1,49% | 57.577,00 |
| 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 |