6,270$
0,32%
Echtzeit-Aktienkurs Townsquare Media
Bid:
Ask:
Aktienkurse zur Townsquare Media Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 6,36 | 6,36 | 6,23 | 6,27 | 0,32% | 3.375,00 |
| 14.10.2025 | 6,12 | 6,39 | 6,12 | 6,25 | 2,63% | 89.465,00 |
| 13.10.2025 | 6,33 | 6,33 | 6,07 | 6,09 | -1,30% | 72.361,00 |
| 10.10.2025 | 6,46 | 6,48 | 6,17 | 6,17 | -4,04% | 41.357,00 |
| 09.10.2025 | 6,34 | 6,46 | 6,34 | 6,43 | 1,42% | 65.202,00 |
| 08.10.2025 | 6,25 | 6,40 | 6,22 | 6,34 | 1,28% | 53.884,00 |
| 07.10.2025 | 6,46 | 6,51 | 6,23 | 6,26 | -3,10% | 80.556,00 |
| 06.10.2025 | 6,48 | 6,59 | 6,42 | 6,46 | -0,31% | 57.658,00 |
| 03.10.2025 | 6,60 | 6,60 | 6,48 | 6,48 | -0,61% | 3.903,00 |
| 02.10.2025 | 6,65 | 6,68 | 6,52 | 6,52 | -1,66% | 23.591,00 |
| 01.10.2025 | 6,76 | 6,79 | 6,58 | 6,63 | -1,34% | 66.835,00 |
| 30.09.2025 | 6,87 | 6,90 | 6,69 | 6,72 | -0,59% | 36.368,00 |
| 29.09.2025 | 6,81 | 6,87 | 6,76 | 6,76 | 0,00% | 18.722,00 |
| 26.09.2025 | 6,75 | 6,88 | 6,74 | 6,76 | 0,30% | 15.762,00 |
| 25.09.2025 | 7,00 | 7,02 | 6,73 | 6,74 | -3,16% | 46.815,00 |
| 24.09.2025 | 6,85 | 7,04 | 6,85 | 6,96 | 1,61% | 43.535,00 |
| 23.09.2025 | 7,04 | 7,04 | 6,79 | 6,85 | 0,00% | 54.898,00 |
| 22.09.2025 | 7,08 | 7,23 | 6,85 | 6,85 | -2,42% | 63.483,00 |
| 19.09.2025 | 6,87 | 7,15 | 6,86 | 7,02 | 2,18% | 94.064,00 |
| 18.09.2025 | 6,82 | 6,94 | 6,81 | 6,87 | 0,44% | 29.941,00 |
| 17.09.2025 | 7,04 | 7,09 | 6,83 | 6,84 | -1,44% | 35.846,00 |
| 16.09.2025 | 6,99 | 7,02 | 6,93 | 6,94 | 0,29% | 28.311,00 |
| 15.09.2025 | 7,03 | 7,10 | 6,91 | 6,92 | -1,28% | 51.418,00 |
| 12.09.2025 | 7,00 | 7,05 | 6,91 | 7,01 | 0,14% | 31.533,00 |
| 11.09.2025 | 6,98 | 7,10 | 6,95 | 7,00 | 0,00% | 49.279,00 |
| 10.09.2025 | 7,08 | 7,12 | 7,00 | 7,00 | -1,55% | 28.653,00 |
| 09.09.2025 | 7,34 | 7,41 | 7,11 | 7,11 | -2,60% | 43.190,00 |
| 08.09.2025 | 7,17 | 7,34 | 7,17 | 7,30 | 1,53% | 48.877,00 |
| 05.09.2025 | 7,15 | 7,25 | 7,15 | 7,19 | 0,42% | 32.910,00 |
| 04.09.2025 | 7,28 | 7,34 | 7,14 | 7,16 | -1,38% | 39.799,00 |
| 03.09.2025 | 7,23 | 7,33 | 7,15 | 7,26 | 1,54% | 59.260,00 |
| 02.09.2025 | 7,01 | 7,24 | 7,01 | 7,15 | 1,27% | 50.222,00 |
| 29.08.2025 | 7,01 | 7,19 | 7,00 | 7,06 | 1,00% | 44.922,00 |
| 28.08.2025 | 7,05 | 7,06 | 6,94 | 6,99 | 0,43% | 54.804,00 |
| 27.08.2025 | 6,94 | 7,03 | 6,90 | 6,96 | 2,05% | 43.493,00 |
| 26.08.2025 | 6,91 | 6,92 | 6,75 | 6,82 | -1,16% | 39.091,00 |
| 25.08.2025 | 6,85 | 6,94 | 6,85 | 6,90 | 0,15% | 36.510,00 |
| 22.08.2025 | 6,79 | 6,99 | 6,79 | 6,89 | 2,07% | 60.205,00 |
| 21.08.2025 | 6,75 | 6,89 | 6,75 | 6,75 | -1,03% | 29.071,00 |
| 20.08.2025 | 6,90 | 6,98 | 6,76 | 6,82 | -1,30% | 57.313,00 |
| 19.08.2025 | 6,98 | 7,13 | 6,91 | 6,91 | -0,14% | 44.916,00 |
| 18.08.2025 | 7,00 | 7,14 | 6,92 | 6,92 | -1,42% | 52.760,00 |
| 15.08.2025 | 7,15 | 7,24 | 6,90 | 7,02 | -2,09% | 48.678,00 |
| 14.08.2025 | 7,04 | 7,24 | 6,86 | 7,17 | 2,72% | 106.873,00 |
| 13.08.2025 | 7,00 | 7,22 | 6,94 | 6,98 | -0,57% | 84.227,00 |
| 12.08.2025 | 6,73 | 7,05 | 6,65 | 7,02 | 4,46% | 115.218,00 |
| 11.08.2025 | 6,72 | 6,88 | 6,64 | 6,72 | 1,20% | 116.036,00 |
| 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 |