6,630$
-0,90%
Echtzeit-Aktienkurs Townsquare Media
Bid:
Ask:
Aktienkurse zur Townsquare Media Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 6,70 | 6,75 | 6,58 | 6,64 | -0,75% | 34.213,00 |
| 07.08.2025 | 6,91 | 6,91 | 6,55 | 6,69 | -1,33% | 105.398,00 |
| 06.08.2025 | 6,94 | 7,00 | 6,72 | 6,78 | -2,02% | 85.276,00 |
| 05.08.2025 | 6,86 | 6,99 | 6,71 | 6,92 | 1,02% | 67.501,00 |
| 04.08.2025 | 6,94 | 6,97 | 6,85 | 6,85 | 0,00% | 29.585,00 |
| 01.08.2025 | 6,87 | 7,00 | 6,84 | 6,85 | -0,58% | 64.189,00 |
| 31.07.2025 | 7,03 | 7,14 | 6,88 | 6,89 | -1,71% | 85.684,00 |
| 30.07.2025 | 7,15 | 7,16 | 7,01 | 7,01 | -1,54% | 44.324,00 |
| 29.07.2025 | 7,34 | 7,45 | 7,12 | 7,12 | -3,00% | 49.880,00 |
| 28.07.2025 | 7,33 | 7,41 | 7,31 | 7,34 | 0,27% | 53.240,00 |
| 25.07.2025 | 7,29 | 7,33 | 7,17 | 7,32 | 0,97% | 42.695,00 |
| 24.07.2025 | 7,30 | 7,38 | 7,22 | 7,25 | -2,03% | 39.090,00 |
| 23.07.2025 | 7,32 | 7,40 | 7,22 | 7,40 | 1,65% | 40.391,00 |
| 22.07.2025 | 7,16 | 7,33 | 7,10 | 7,28 | 1,68% | 66.951,00 |
| 21.07.2025 | 7,85 | 7,87 | 7,15 | 7,16 | -7,13% | 130.403,00 |
| 18.07.2025 | 8,65 | 8,79 | 7,71 | 7,71 | -14,81% | 185.639,00 |
| 17.07.2025 | 8,48 | 9,31 | 8,45 | 9,05 | 6,85% | 321.846,00 |
| 16.07.2025 | 8,51 | 8,75 | 8,30 | 8,47 | 0,83% | 116.966,00 |
| 15.07.2025 | 8,42 | 8,65 | 8,36 | 8,40 | 0,48% | 140.754,00 |
| 14.07.2025 | 8,16 | 8,38 | 8,14 | 8,36 | 2,45% | 33.670,00 |
| 11.07.2025 | 8,22 | 8,27 | 8,07 | 8,16 | -1,09% | 35.113,00 |
| 10.07.2025 | 8,30 | 8,39 | 8,25 | 8,25 | -0,36% | 37.608,00 |
| 09.07.2025 | 8,22 | 8,35 | 8,16 | 8,28 | 0,85% | 59.847,00 |
| 08.07.2025 | 8,05 | 8,22 | 7,93 | 8,21 | 3,27% | 48.908,00 |
| 07.07.2025 | 8,31 | 8,33 | 7,95 | 7,95 | -3,87% | 105.685,00 |
| 03.07.2025 | 8,23 | 8,32 | 8,23 | 8,27 | 0,49% | 38.665,00 |
| 02.07.2025 | 8,04 | 8,27 | 8,04 | 8,23 | 2,24% | 71.639,00 |
| 01.07.2025 | 7,90 | 8,12 | 7,85 | 8,05 | 1,77% | 91.259,00 |
| 30.06.2025 | 7,77 | 7,94 | 7,73 | 7,91 | 2,20% | 88.685,00 |
| 27.06.2025 | 7,65 | 7,74 | 7,54 | 7,74 | 1,84% | 1.705.507,00 |
| 26.06.2025 | 7,54 | 7,64 | 7,51 | 7,60 | 1,88% | 83.902,00 |
| 25.06.2025 | 7,45 | 7,52 | 7,37 | 7,46 | 0,13% | 108.359,00 |
| 24.06.2025 | 7,34 | 7,53 | 7,33 | 7,45 | 1,50% | 107.696,00 |
| 23.06.2025 | 7,08 | 7,36 | 7,05 | 7,34 | 2,95% | 164.409,00 |
| 20.06.2025 | 7,16 | 7,28 | 7,11 | 7,13 | 0,56% | 89.851,00 |
| 18.06.2025 | 6,91 | 7,16 | 6,91 | 7,09 | 2,16% | 64.266,00 |
| 17.06.2025 | 7,05 | 7,18 | 6,94 | 6,94 | -1,98% | 92.340,00 |
| 16.06.2025 | 6,83 | 7,13 | 6,83 | 7,08 | 1,87% | 64.967,00 |
| 13.06.2025 | 6,90 | 6,98 | 6,83 | 6,95 | -0,86% | 55.765,00 |
| 12.06.2025 | 7,04 | 7,04 | 6,90 | 7,01 | 0,14% | 104.386,00 |
| 11.06.2025 | 7,27 | 7,32 | 6,98 | 7,00 | -3,58% | 131.421,00 |
| 10.06.2025 | 7,10 | 7,32 | 7,10 | 7,26 | -0,27% | 152.900,00 |
| 09.06.2025 | 7,25 | 7,36 | 7,20 | 7,28 | 1,39% | 129.908,00 |
| 06.06.2025 | 7,13 | 7,19 | 7,01 | 7,18 | 2,57% | 87.440,00 |
| 05.06.2025 | 6,95 | 7,02 | 6,90 | 7,00 | 0,72% | 63.131,00 |
| 04.06.2025 | 6,94 | 7,00 | 6,84 | 6,95 | -0,57% | 119.926,00 |
| 03.06.2025 | 6,86 | 7,04 | 6,69 | 6,99 | 1,90% | 166.689,00 |
| 02.06.2025 | 6,92 | 6,92 | 6,72 | 6,86 | -0,58% | 168.526,00 |
| 30.05.2025 | 6,73 | 6,99 | 6,73 | 6,90 | 2,22% | 93.915,00 |
| 29.05.2025 | 6,81 | 6,85 | 6,70 | 6,75 | -0,59% | 77.649,00 |
| 28.05.2025 | 6,82 | 6,82 | 6,63 | 6,79 | -0,29% | 193.853,00 |
| 27.05.2025 | 6,79 | 6,84 | 6,67 | 6,81 | 0,59% | 102.882,00 |
| 23.05.2025 | 6,64 | 6,82 | 6,54 | 6,77 | 1,04% | 47.341,00 |
| 22.05.2025 | 6,67 | 6,80 | 6,60 | 6,70 | 0,15% | 67.649,00 |
| 21.05.2025 | 6,94 | 6,94 | 6,66 | 6,69 | -3,18% | 57.893,00 |
| 20.05.2025 | 6,80 | 6,99 | 6,76 | 6,91 | 1,17% | 91.317,00 |
| 19.05.2025 | 7,08 | 7,08 | 6,79 | 6,83 | -3,53% | 131.156,00 |
| 16.05.2025 | 7,09 | 7,11 | 6,89 | 7,08 | 0,43% | 79.545,00 |
| 15.05.2025 | 7,10 | 7,11 | 6,86 | 7,05 | -0,98% | 102.030,00 |
| 14.05.2025 | 7,29 | 7,35 | 6,97 | 7,12 | -3,00% | 81.756,00 |
| 13.05.2025 | 7,38 | 7,38 | 7,09 | 7,34 | 0,69% | 72.283,00 |
| 12.05.2025 | 7,38 | 7,42 | 7,08 | 7,29 | 1,96% | 98.513,00 |
| 09.05.2025 | 7,08 | 7,29 | 6,95 | 7,15 | 0,70% | 98.800,00 |
| 08.05.2025 | 7,49 | 7,50 | 6,95 | 7,10 | 3,80% | 63.085,00 |
| 07.05.2025 | 6,99 | 7,08 | 6,73 | 6,84 | -0,73% | 71.320,00 |
| 06.05.2025 | 6,83 | 6,95 | 6,74 | 6,89 | 1,03% | 72.064,00 |
| 05.05.2025 | 7,04 | 7,04 | 6,74 | 6,82 | -2,99% | 69.471,00 |
| 02.05.2025 | 6,75 | 7,09 | 6,75 | 7,03 | 4,46% | 103.991,00 |
| 01.05.2025 | 6,66 | 6,85 | 6,58 | 6,73 | 1,66% | 82.065,00 |
| 30.04.2025 | 6,56 | 6,64 | 6,47 | 6,62 | 1,38% | 78.213,00 |
| 29.04.2025 | 6,66 | 6,67 | 6,51 | 6,53 | -1,95% | 83.663,00 |
| 28.04.2025 | 6,72 | 6,79 | 6,56 | 6,66 | -0,60% | 65.646,00 |
| 25.04.2025 | 6,70 | 6,76 | 6,60 | 6,70 | -0,15% | 49.006,00 |
| 24.04.2025 | 6,90 | 6,90 | 6,70 | 6,71 | -1,32% | 46.108,00 |
| 23.04.2025 | 6,98 | 7,10 | 6,77 | 6,80 | -0,73% | 61.121,00 |
| 22.04.2025 | 6,73 | 6,88 | 6,73 | 6,85 | 1,63% | 30.089,00 |
| 21.04.2025 | 6,88 | 6,97 | 6,58 | 6,74 | -2,74% | 62.389,00 |
| 17.04.2025 | 7,15 | 7,15 | 6,93 | 6,93 | -4,81% | 52.294,00 |
| 16.04.2025 | 7,19 | 7,36 | 7,14 | 7,28 | 0,41% | 64.743,00 |
| 15.04.2025 | 7,22 | 7,40 | 7,19 | 7,25 | 0,83% | 50.829,00 |
| 14.04.2025 | 7,10 | 7,33 | 6,94 | 7,19 | 3,16% | 67.773,00 |
| 11.04.2025 | 6,88 | 7,09 | 6,80 | 6,97 | 0,43% | 63.217,00 |
| 10.04.2025 | 7,15 | 7,34 | 6,90 | 6,94 | -4,41% | 38.165,00 |
| 09.04.2025 | 6,89 | 7,43 | 6,75 | 7,26 | 5,68% | 55.329,00 |
| 08.04.2025 | 7,53 | 7,53 | 6,77 | 6,87 | -2,97% | 81.436,00 |
| 07.04.2025 | 7,06 | 7,67 | 7,02 | 7,08 | -3,67% | 66.909,00 |
| 04.04.2025 | 7,60 | 7,61 | 7,14 | 7,35 | -4,42% | 76.552,00 |
| 03.04.2025 | 7,93 | 8,03 | 7,66 | 7,69 | -6,33% | 83.784,00 |
| 02.04.2025 | 7,81 | 8,21 | 7,81 | 8,21 | 3,27% | 76.481,00 |
| 01.04.2025 | 8,08 | 8,26 | 7,92 | 7,95 | -2,33% | 56.411,00 |
| 31.03.2025 | 8,01 | 8,25 | 7,99 | 8,14 | 0,62% | 87.539,00 |
| 28.03.2025 | 8,31 | 8,31 | 7,96 | 8,09 | -2,65% | 55.880,00 |
| 27.03.2025 | 8,37 | 8,49 | 8,29 | 8,31 | -0,60% | 49.320,00 |
| 26.03.2025 | 8,11 | 8,38 | 8,10 | 8,36 | 2,33% | 64.008,00 |
| 25.03.2025 | 8,20 | 8,24 | 8,04 | 8,17 | 0,25% | 69.968,00 |
| 24.03.2025 | 8,00 | 8,15 | 7,96 | 8,15 | 2,13% | 63.139,00 |
| 21.03.2025 | 7,80 | 8,00 | 7,80 | 7,98 | 1,53% | 131.140,00 |
| 20.03.2025 | 8,01 | 8,06 | 7,82 | 7,86 | -2,00% | 93.094,00 |
| 19.03.2025 | 7,95 | 8,04 | 7,62 | 8,02 | -0,25% | 173.838,00 |
| 18.03.2025 | 8,15 | 8,16 | 7,91 | 8,04 | -1,23% | 52.414,00 |