9,530$
-3,64%
Echtzeit-Aktienkurs Townsquare Media
Bid:
Ask:
Aktienkurse zur Townsquare Media Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.07.2024 | 12,09 | 12,21 | 12,03 | 12,08 | 0,33% | 46.716,00 |
| 30.07.2024 | 11,90 | 12,08 | 11,86 | 12,04 | 2,21% | 31.665,00 |
| 29.07.2024 | 12,02 | 12,10 | 11,75 | 11,78 | -2,08% | 32.785,00 |
| 26.07.2024 | 12,01 | 12,21 | 11,96 | 12,03 | 0,50% | 41.965,00 |
| 25.07.2024 | 11,79 | 12,16 | 11,79 | 11,97 | 2,31% | 50.782,00 |
| 24.07.2024 | 12,01 | 12,21 | 11,67 | 11,70 | -2,66% | 54.424,00 |
| 23.07.2024 | 11,65 | 12,13 | 11,42 | 12,02 | 3,09% | 54.935,00 |
| 22.07.2024 | 11,36 | 11,69 | 11,07 | 11,66 | 3,09% | 56.001,00 |
| 19.07.2024 | 11,55 | 11,72 | 11,31 | 11,31 | -1,65% | 38.944,00 |
| 18.07.2024 | 11,65 | 11,93 | 11,45 | 11,50 | -1,46% | 53.497,00 |
| 17.07.2024 | 11,73 | 11,91 | 11,62 | 11,67 | -1,85% | 44.286,00 |
| 16.07.2024 | 11,63 | 11,92 | 11,63 | 11,89 | 2,77% | 54.024,00 |
| 15.07.2024 | 11,17 | 11,65 | 11,17 | 11,57 | 1,22% | 70.268,00 |
| 12.07.2024 | 11,21 | 11,59 | 11,20 | 11,43 | 2,79% | 99.859,00 |
| 11.07.2024 | 10,83 | 11,20 | 10,83 | 11,12 | 4,81% | 100.542,00 |
| 10.07.2024 | 10,85 | 10,87 | 10,53 | 10,61 | -1,30% | 39.067,00 |
| 09.07.2024 | 10,86 | 10,87 | 10,74 | 10,75 | -0,74% | 32.261,00 |
| 08.07.2024 | 10,72 | 10,92 | 10,69 | 10,83 | 2,27% | 46.344,00 |
| 05.07.2024 | 10,74 | 10,74 | 10,38 | 10,59 | -1,94% | 95.438,00 |
| 03.07.2024 | 11,11 | 11,11 | 10,77 | 10,80 | -1,28% | 36.187,00 |
| 02.07.2024 | 10,85 | 11,11 | 10,85 | 10,94 | -0,18% | 77.170,00 |
| 01.07.2024 | 11,05 | 11,33 | 10,91 | 10,96 | 0,00% | 60.666,00 |
| 28.06.2024 | 10,38 | 10,98 | 10,31 | 10,96 | 6,41% | 346.493,00 |
| 27.06.2024 | 10,28 | 10,34 | 10,09 | 10,30 | 1,58% | 36.638,00 |
| 26.06.2024 | 9,65 | 10,22 | 9,53 | 10,14 | 4,64% | 80.253,00 |
| 25.06.2024 | 9,54 | 9,85 | 9,49 | 9,69 | 0,62% | 63.196,00 |
| 24.06.2024 | 9,95 | 9,95 | 9,63 | 9,63 | -3,22% | 46.276,00 |
| 21.06.2024 | 10,20 | 10,26 | 9,94 | 9,95 | -2,45% | 126.322,00 |
| 20.06.2024 | 10,35 | 10,37 | 10,20 | 10,20 | -0,87% | 28.909,00 |
| 18.06.2024 | 10,41 | 10,44 | 10,24 | 10,29 | -1,44% | 40.680,00 |
| 17.06.2024 | 10,30 | 10,45 | 10,20 | 10,44 | 1,36% | 43.985,00 |
| 14.06.2024 | 10,42 | 10,44 | 10,21 | 10,30 | -2,37% | 29.634,00 |
| 13.06.2024 | 10,72 | 10,72 | 10,38 | 10,55 | -1,68% | 19.049,00 |
| 12.06.2024 | 10,90 | 10,90 | 10,72 | 10,73 | 0,28% | 45.102,00 |
| 11.06.2024 | 10,67 | 10,73 | 10,53 | 10,70 | -0,47% | 28.513,00 |
| 10.06.2024 | 10,86 | 10,86 | 10,67 | 10,75 | -1,83% | 37.232,00 |
| 07.06.2024 | 10,79 | 10,98 | 10,79 | 10,95 | 1,11% | 32.216,00 |
| 06.06.2024 | 10,93 | 11,09 | 10,77 | 10,83 | -1,10% | 32.831,00 |
| 05.06.2024 | 10,89 | 10,95 | 10,76 | 10,95 | 1,01% | 38.233,00 |
| 04.06.2024 | 10,70 | 10,87 | 10,67 | 10,84 | 0,74% | 28.190,00 |
| 03.06.2024 | 11,05 | 11,09 | 10,72 | 10,76 | -2,27% | 53.847,00 |
| 31.05.2024 | 10,88 | 11,03 | 10,83 | 11,01 | 0,55% | 22.313,00 |
| 30.05.2024 | 11,01 | 11,03 | 10,85 | 10,95 | -0,90% | 33.795,00 |
| 29.05.2024 | 10,95 | 11,06 | 10,95 | 11,05 | -0,09% | 34.897,00 |
| 28.05.2024 | 11,21 | 11,27 | 10,88 | 11,06 | -0,45% | 63.496,00 |
| 24.05.2024 | 11,03 | 11,11 | 10,88 | 11,11 | 1,00% | 72.270,00 |
| 23.05.2024 | 11,20 | 11,24 | 10,99 | 11,00 | -1,61% | 55.397,00 |
| 22.05.2024 | 11,43 | 11,43 | 11,07 | 11,18 | -1,93% | 36.050,00 |
| 21.05.2024 | 11,45 | 11,48 | 11,23 | 11,40 | -0,61% | 44.510,00 |
| 20.05.2024 | 11,60 | 11,63 | 11,29 | 11,47 | -0,69% | 60.167,00 |
| 17.05.2024 | 11,57 | 11,57 | 11,31 | 11,55 | 0,17% | 45.588,00 |
| 16.05.2024 | 11,61 | 11,64 | 11,47 | 11,53 | -0,43% | 42.741,00 |
| 15.05.2024 | 11,72 | 11,72 | 11,46 | 11,58 | 0,09% | 39.918,00 |
| 14.05.2024 | 11,50 | 11,74 | 11,44 | 11,57 | 0,17% | 54.286,00 |
| 13.05.2024 | 12,16 | 12,16 | 11,54 | 11,55 | -5,17% | 74.212,00 |
| 10.05.2024 | 12,22 | 12,31 | 11,75 | 12,18 | -0,16% | 94.412,00 |
| 09.05.2024 | 12,56 | 12,74 | 12,16 | 12,20 | -3,33% | 68.513,00 |
| 08.05.2024 | 12,56 | 12,76 | 12,49 | 12,62 | -0,08% | 22.867,00 |
| 07.05.2024 | 12,82 | 12,92 | 12,61 | 12,63 | -1,33% | 39.165,00 |
| 06.05.2024 | 12,46 | 12,88 | 12,37 | 12,80 | 2,48% | 84.136,00 |
| 03.05.2024 | 12,61 | 12,61 | 12,27 | 12,49 | 0,16% | 47.703,00 |
| 02.05.2024 | 11,98 | 12,47 | 11,95 | 12,47 | 4,35% | 40.805,00 |
| 01.05.2024 | 11,98 | 12,19 | 11,88 | 11,95 | -0,99% | 58.578,00 |
| 30.04.2024 | 12,18 | 12,28 | 12,02 | 12,07 | -0,98% | 39.290,00 |
| 29.04.2024 | 12,28 | 12,38 | 12,12 | 12,19 | -0,41% | 37.287,00 |
| 26.04.2024 | 12,11 | 12,25 | 12,00 | 12,24 | 0,91% | 27.640,00 |
| 25.04.2024 | 12,16 | 12,21 | 12,03 | 12,13 | -1,22% | 42.502,00 |
| 24.04.2024 | 12,62 | 12,62 | 12,27 | 12,28 | -2,54% | 46.190,00 |
| 23.04.2024 | 12,26 | 12,64 | 12,26 | 12,60 | 2,19% | 53.780,00 |
| 22.04.2024 | 11,86 | 12,33 | 11,83 | 12,33 | 3,53% | 55.045,00 |
| 19.04.2024 | 12,00 | 12,27 | 11,71 | 11,91 | -0,83% | 53.629,00 |
| 18.04.2024 | 12,40 | 12,42 | 12,00 | 12,01 | -3,15% | 88.616,00 |
| 17.04.2024 | 12,31 | 12,52 | 12,08 | 12,40 | 1,97% | 58.671,00 |
| 16.04.2024 | 11,99 | 12,28 | 11,78 | 12,16 | 1,93% | 57.621,00 |