9,700$
0,41%
Echtzeit-Aktienkurs Townsquare Media
Bid:
Ask:
Aktienkurse zur Townsquare Media Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 9,54 | 9,74 | 9,54 | 9,72 | 0,62% | 112.133,00 |
| 19.12.2024 | 9,60 | 9,76 | 9,55 | 9,66 | -0,51% | 36.446,00 |
| 18.12.2024 | 9,82 | 10,00 | 9,60 | 9,71 | -0,92% | 81.095,00 |
| 17.12.2024 | 9,91 | 10,00 | 9,70 | 9,80 | -2,78% | 81.831,00 |
| 16.12.2024 | 10,23 | 10,25 | 10,03 | 10,08 | -0,88% | 42.932,00 |
| 13.12.2024 | 10,07 | 10,19 | 9,95 | 10,17 | 1,09% | 53.254,00 |
| 12.12.2024 | 10,39 | 10,39 | 9,98 | 10,06 | 0,00% | 107.082,00 |
| 11.12.2024 | 10,13 | 10,22 | 10,00 | 10,06 | -0,20% | 88.221,00 |
| 10.12.2024 | 10,24 | 10,24 | 10,01 | 10,08 | -0,49% | 81.153,00 |
| 09.12.2024 | 10,24 | 10,24 | 10,08 | 10,13 | -1,07% | 54.452,00 |
| 06.12.2024 | 10,20 | 10,38 | 10,02 | 10,24 | 0,89% | 44.772,00 |
| 05.12.2024 | 10,49 | 10,49 | 10,07 | 10,15 | -3,15% | 62.621,00 |
| 04.12.2024 | 10,09 | 10,50 | 9,80 | 10,48 | 2,85% | 74.104,00 |
| 03.12.2024 | 10,20 | 10,30 | 9,96 | 10,19 | -1,26% | 36.726,00 |
| 02.12.2024 | 10,09 | 10,38 | 10,06 | 10,32 | 2,18% | 78.615,00 |
| 29.11.2024 | 10,00 | 10,20 | 10,00 | 10,10 | 0,20% | 17.792,00 |
| 27.11.2024 | 10,14 | 10,20 | 10,04 | 10,08 | -0,49% | 32.523,00 |
| 26.11.2024 | 9,87 | 10,15 | 9,77 | 10,13 | 4,43% | 80.757,00 |
| 25.11.2024 | 10,04 | 10,07 | 9,69 | 9,70 | -3,10% | 226.553,00 |
| 22.11.2024 | 10,09 | 10,10 | 9,95 | 10,01 | 0,60% | 53.133,00 |
| 21.11.2024 | 9,91 | 9,99 | 9,88 | 9,95 | 1,22% | 5.362,00 |
| 20.11.2024 | 9,83 | 9,87 | 9,67 | 9,83 | -0,81% | 28.275,00 |
| 19.11.2024 | 9,75 | 9,93 | 9,61 | 9,91 | -0,20% | 36.657,00 |
| 18.11.2024 | 9,94 | 10,15 | 9,78 | 9,93 | -0,80% | 49.014,00 |
| 15.11.2024 | 10,21 | 10,25 | 9,72 | 10,01 | -0,60% | 72.376,00 |
| 14.11.2024 | 10,10 | 10,29 | 10,05 | 10,07 | 2,44% | 118.460,00 |
| 13.11.2024 | 9,88 | 10,07 | 9,83 | 9,83 | -0,20% | 34.758,00 |
| 12.11.2024 | 9,95 | 9,99 | 9,78 | 9,85 | -1,20% | 42.223,00 |
| 11.11.2024 | 10,00 | 10,09 | 9,90 | 9,97 | -0,10% | 37.277,00 |
| 08.11.2024 | 10,14 | 10,27 | 9,83 | 9,98 | -1,67% | 40.926,00 |
| 07.11.2024 | 10,27 | 10,60 | 10,10 | 10,15 | -1,17% | 48.356,00 |
| 06.11.2024 | 10,42 | 10,45 | 9,70 | 10,27 | 3,53% | 73.900,00 |
| 05.11.2024 | 9,70 | 9,96 | 9,70 | 9,92 | 1,85% | 23.015,00 |
| 04.11.2024 | 9,78 | 9,94 | 9,70 | 9,74 | -0,41% | 14.785,00 |
| 01.11.2024 | 9,86 | 9,87 | 9,67 | 9,78 | -0,20% | 28.056,00 |
| 31.10.2024 | 10,04 | 10,15 | 9,59 | 9,80 | -1,90% | 46.227,00 |
| 30.10.2024 | 10,03 | 10,24 | 9,95 | 9,99 | -0,10% | 14.215,00 |
| 29.10.2024 | 10,00 | 10,08 | 9,98 | 10,00 | -0,10% | 23.980,00 |
| 28.10.2024 | 10,03 | 10,09 | 9,95 | 10,01 | 0,00% | 36.717,00 |
| 25.10.2024 | 10,44 | 10,44 | 9,92 | 10,01 | -2,72% | 39.356,00 |
| 24.10.2024 | 9,90 | 10,31 | 9,84 | 10,29 | 4,68% | 47.708,00 |
| 23.10.2024 | 10,02 | 10,06 | 9,73 | 9,83 | -1,80% | 28.795,00 |
| 22.10.2024 | 10,20 | 10,20 | 9,96 | 10,01 | -1,28% | 13.419,00 |
| 21.10.2024 | 10,36 | 10,37 | 10,14 | 10,14 | -1,84% | 19.992,00 |
| 18.10.2024 | 10,37 | 10,48 | 10,29 | 10,33 | 0,10% | 36.517,00 |
| 17.10.2024 | 10,44 | 10,47 | 10,31 | 10,32 | -0,86% | 24.675,00 |
| 16.10.2024 | 10,29 | 10,53 | 10,26 | 10,41 | 1,86% | 53.966,00 |
| 15.10.2024 | 10,30 | 10,32 | 10,07 | 10,22 | -3,22% | 59.958,00 |
| 14.10.2024 | 10,54 | 10,60 | 10,48 | 10,56 | 1,05% | 20.274,00 |
| 11.10.2024 | 10,20 | 10,57 | 10,20 | 10,45 | 2,15% | 34.855,00 |
| 10.10.2024 | 10,04 | 10,33 | 10,04 | 10,23 | 1,49% | 51.646,00 |
| 09.10.2024 | 10,36 | 10,49 | 9,96 | 10,08 | -2,04% | 46.463,00 |
| 08.10.2024 | 10,51 | 10,79 | 10,26 | 10,29 | -1,44% | 30.105,00 |
| 07.10.2024 | 10,32 | 10,59 | 10,15 | 10,44 | 0,97% | 21.114,00 |
| 04.10.2024 | 10,34 | 10,43 | 10,21 | 10,34 | 1,67% | 26.640,00 |
| 03.10.2024 | 10,24 | 10,36 | 10,09 | 10,17 | -1,74% | 27.238,00 |
| 02.10.2024 | 10,21 | 10,44 | 10,21 | 10,35 | 0,29% | 31.198,00 |
| 01.10.2024 | 10,12 | 10,35 | 10,05 | 10,32 | 1,57% | 32.961,00 |
| 30.09.2024 | 10,19 | 10,21 | 9,99 | 10,16 | -0,29% | 67.805,00 |
| 27.09.2024 | 10,17 | 10,29 | 10,10 | 10,19 | 0,99% | 41.287,00 |
| 26.09.2024 | 10,36 | 10,42 | 9,98 | 10,09 | -1,18% | 38.246,00 |
| 25.09.2024 | 10,40 | 10,78 | 10,16 | 10,21 | -0,78% | 74.080,00 |
| 24.09.2024 | 10,44 | 10,44 | 10,15 | 10,29 | 0,29% | 58.685,00 |
| 23.09.2024 | 10,40 | 10,61 | 10,23 | 10,26 | 0,00% | 43.237,00 |
| 20.09.2024 | 10,20 | 10,68 | 10,13 | 10,26 | 0,79% | 218.819,00 |
| 19.09.2024 | 10,22 | 10,22 | 10,00 | 10,18 | 1,90% | 24.741,00 |
| 18.09.2024 | 10,16 | 10,32 | 9,95 | 9,99 | -0,89% | 31.774,00 |
| 17.09.2024 | 9,89 | 10,26 | 9,85 | 10,08 | 3,28% | 78.441,00 |
| 16.09.2024 | 9,88 | 10,01 | 9,56 | 9,76 | -0,10% | 26.415,00 |
| 13.09.2024 | 9,71 | 9,95 | 9,65 | 9,77 | 1,14% | 21.056,00 |
| 12.09.2024 | 9,61 | 9,71 | 9,50 | 9,66 | 1,68% | 28.440,00 |
| 11.09.2024 | 9,65 | 9,71 | 9,50 | 9,50 | -1,96% | 39.062,00 |
| 10.09.2024 | 9,67 | 9,74 | 9,50 | 9,69 | 0,41% | 43.147,00 |
| 09.09.2024 | 9,60 | 9,75 | 9,56 | 9,65 | 1,58% | 37.254,00 |
| 06.09.2024 | 9,94 | 9,94 | 9,50 | 9,50 | -3,94% | 42.750,00 |
| 05.09.2024 | 10,05 | 10,16 | 9,75 | 9,89 | -0,50% | 32.086,00 |
| 04.09.2024 | 10,23 | 10,23 | 9,87 | 9,94 | -2,83% | 32.142,00 |
| 03.09.2024 | 10,48 | 10,48 | 10,17 | 10,23 | -3,22% | 29.389,00 |
| 30.08.2024 | 10,55 | 10,66 | 10,43 | 10,57 | 0,00% | 48.794,00 |
| 29.08.2024 | 10,70 | 10,70 | 10,53 | 10,57 | -0,28% | 26.687,00 |
| 28.08.2024 | 10,58 | 10,74 | 10,51 | 10,60 | 0,38% | 19.386,00 |
| 27.08.2024 | 10,79 | 10,95 | 10,53 | 10,56 | -2,13% | 29.888,00 |
| 26.08.2024 | 10,97 | 11,00 | 10,75 | 10,79 | -1,37% | 20.637,00 |
| 23.08.2024 | 10,51 | 10,99 | 10,51 | 10,94 | 5,70% | 31.871,00 |
| 22.08.2024 | 10,67 | 10,67 | 10,26 | 10,35 | -2,54% | 24.909,00 |
| 21.08.2024 | 10,52 | 10,68 | 10,50 | 10,62 | 0,95% | 24.527,00 |
| 20.08.2024 | 10,68 | 10,68 | 10,50 | 10,52 | -1,50% | 26.300,00 |
| 19.08.2024 | 10,59 | 10,75 | 10,59 | 10,68 | 1,62% | 15.088,00 |
| 16.08.2024 | 10,51 | 10,56 | 10,50 | 10,51 | -0,10% | 141.723,00 |
| 15.08.2024 | 10,26 | 10,73 | 10,26 | 10,52 | 5,09% | 102.998,00 |
| 14.08.2024 | 10,27 | 10,36 | 10,00 | 10,01 | -3,00% | 115.532,00 |
| 13.08.2024 | 10,66 | 10,76 | 10,25 | 10,32 | -2,73% | 57.843,00 |
| 12.08.2024 | 10,88 | 10,88 | 10,58 | 10,61 | -0,09% | 42.385,00 |
| 09.08.2024 | 11,37 | 11,37 | 10,48 | 10,62 | -7,33% | 98.612,00 |
| 08.08.2024 | 11,11 | 11,52 | 11,11 | 11,46 | 3,34% | 40.746,00 |
| 07.08.2024 | 10,48 | 11,28 | 10,48 | 11,09 | 1,19% | 49.677,00 |
| 06.08.2024 | 10,61 | 10,96 | 10,59 | 10,96 | 2,81% | 34.652,00 |
| 05.08.2024 | 10,73 | 10,82 | 10,42 | 10,66 | -5,66% | 72.140,00 |
| 02.08.2024 | 11,35 | 11,63 | 11,25 | 11,30 | -3,83% | 63.552,00 |
| 01.08.2024 | 12,03 | 12,32 | 11,60 | 11,75 | -2,73% | 47.759,00 |