7,580$
-4,41%
Echtzeit-Aktienkurs Townsquare Media
Bid:
Ask:
Aktienkurse zur Townsquare Media Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 7,90 | 7,90 | 7,56 | 7,61 | -4,04% | 45.963,00 |
| 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 |
| 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 |