7,190$
1,27%
Echtzeit-Aktienkurs Townsquare Media
Bid:
Ask:
Aktienkurse zur Townsquare Media Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 7,01 | 7,23 | 7,01 | 7,19 | 1,27% | 6.629,00 |
| 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 |
| 17.03.2025 | 7,80 | 8,44 | 7,80 | 8,14 | 4,49% | 80.750,00 |
| 14.03.2025 | 7,66 | 7,85 | 7,63 | 7,79 | 2,37% | 55.492,00 |
| 13.03.2025 | 7,88 | 7,90 | 7,56 | 7,61 | -4,04% | 45.943,00 |
| 12.03.2025 | 7,70 | 8,00 | 7,63 | 7,93 | 3,12% | 72.364,00 |
| 11.03.2025 | 7,85 | 7,96 | 7,63 | 7,69 | -2,53% | 81.857,00 |
| 10.03.2025 | 7,98 | 8,08 | 7,76 | 7,89 | -1,00% | 40.201,00 |
| 07.03.2025 | 7,98 | 8,09 | 7,94 | 7,97 | 0,38% | 31.408,00 |
| 06.03.2025 | 7,91 | 8,04 | 7,85 | 7,94 | -1,24% | 30.905,00 |
| 05.03.2025 | 8,06 | 8,22 | 8,00 | 8,04 | -1,35% | 38.597,00 |
| 04.03.2025 | 8,15 | 8,24 | 8,04 | 8,15 | -1,45% | 54.532,00 |
| 03.03.2025 | 8,58 | 8,59 | 8,08 | 8,27 | -3,16% | 38.202,00 |
| 28.02.2025 | 8,43 | 8,54 | 8,36 | 8,54 | 1,30% | 45.094,00 |
| 27.02.2025 | 8,67 | 8,67 | 8,42 | 8,43 | -2,32% | 40.878,00 |
| 26.02.2025 | 8,68 | 8,85 | 8,58 | 8,63 | -0,58% | 45.698,00 |
| 25.02.2025 | 8,71 | 8,75 | 8,61 | 8,68 | -0,46% | 50.469,00 |
| 24.02.2025 | 8,79 | 8,88 | 8,70 | 8,72 | 0,00% | 48.342,00 |
| 21.02.2025 | 9,00 | 9,00 | 8,70 | 8,72 | -2,24% | 51.859,00 |
| 20.02.2025 | 9,02 | 9,02 | 8,84 | 8,92 | -1,00% | 25.063,00 |
| 19.02.2025 | 8,91 | 9,11 | 8,76 | 9,01 | 0,22% | 68.346,00 |
| 18.02.2025 | 8,94 | 9,00 | 8,88 | 8,99 | 0,56% | 43.028,00 |
| 14.02.2025 | 9,12 | 9,12 | 8,90 | 8,94 | -0,89% | 36.882,00 |
| 13.02.2025 | 8,98 | 9,08 | 8,85 | 9,02 | 0,78% | 29.156,00 |
| 12.02.2025 | 8,97 | 9,04 | 8,84 | 8,95 | -0,89% | 72.493,00 |
| 11.02.2025 | 9,01 | 9,05 | 8,91 | 9,03 | 0,33% | 45.770,00 |
| 10.02.2025 | 9,00 | 9,08 | 8,86 | 9,00 | 0,00% | 37.693,00 |
| 07.02.2025 | 9,00 | 9,07 | 8,85 | 9,00 | -0,77% | 39.429,00 |
| 06.02.2025 | 9,02 | 9,12 | 8,98 | 9,07 | -0,11% | 25.278,00 |
| 05.02.2025 | 8,85 | 9,10 | 8,85 | 9,08 | 0,89% | 35.287,00 |
| 04.02.2025 | 9,25 | 9,33 | 8,96 | 9,00 | -3,02% | 36.533,00 |
| 03.02.2025 | 8,77 | 9,38 | 8,75 | 9,28 | 4,50% | 132.138,00 |
| 31.01.2025 | 8,90 | 9,14 | 8,81 | 8,88 | -1,11% | 51.618,00 |
| 30.01.2025 | 8,97 | 8,99 | 8,76 | 8,98 | 0,90% | 35.200,00 |
| 29.01.2025 | 9,11 | 9,24 | 8,90 | 8,90 | -2,52% | 48.552,00 |
| 28.01.2025 | 9,07 | 9,26 | 9,05 | 9,13 | 0,88% | 57.105,00 |
| 27.01.2025 | 9,30 | 9,35 | 8,97 | 9,05 | -1,42% | 35.499,00 |
| 24.01.2025 | 9,20 | 9,21 | 9,00 | 9,18 | 0,44% | 56.245,00 |
| 23.01.2025 | 9,03 | 9,26 | 8,97 | 9,14 | 1,90% | 96.709,00 |
| 22.01.2025 | 9,12 | 9,18 | 8,94 | 8,97 | -0,55% | 87.686,00 |
| 21.01.2025 | 9,35 | 9,35 | 9,00 | 9,02 | -3,94% | 96.003,00 |
| 17.01.2025 | 9,28 | 9,41 | 9,17 | 9,39 | 2,40% | 70.705,00 |
| 16.01.2025 | 9,35 | 9,39 | 9,02 | 9,17 | -1,29% | 87.975,00 |
| 15.01.2025 | 9,19 | 9,36 | 9,16 | 9,29 | 2,43% | 46.660,00 |
| 14.01.2025 | 9,08 | 9,11 | 8,86 | 9,07 | 0,44% | 50.589,00 |
| 13.01.2025 | 8,84 | 9,07 | 8,79 | 9,03 | 1,69% | 137.425,00 |
| 10.01.2025 | 9,25 | 9,25 | 8,70 | 8,88 | -4,82% | 99.561,00 |
| 08.01.2025 | 9,23 | 9,44 | 9,10 | 9,33 | 0,54% | 67.737,00 |
| 07.01.2025 | 9,60 | 9,64 | 9,25 | 9,28 | -4,03% | 47.364,00 |
| 06.01.2025 | 9,98 | 10,12 | 9,63 | 9,67 | -3,30% | 115.019,00 |
| 03.01.2025 | 9,65 | 10,23 | 9,63 | 10,00 | 4,60% | 99.406,00 |
| 02.01.2025 | 9,21 | 9,58 | 9,20 | 9,56 | 5,17% | 79.998,00 |
| 31.12.2024 | 9,28 | 9,28 | 8,90 | 9,09 | -1,52% | 149.588,00 |
| 30.12.2024 | 9,34 | 9,40 | 9,10 | 9,23 | -1,70% | 94.835,00 |
| 27.12.2024 | 9,67 | 9,67 | 9,30 | 9,39 | -2,69% | 66.445,00 |
| 26.12.2024 | 9,54 | 9,67 | 9,54 | 9,65 | 0,42% | 46.242,00 |
| 24.12.2024 | 9,68 | 9,68 | 9,50 | 9,61 | -0,31% | 33.325,00 |
| 23.12.2024 | 9,55 | 9,70 | 9,47 | 9,64 | -0,82% | 82.700,00 |
| 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 |