1,480$
-1,33%
Echtzeit-Aktienkurs Townsquare Media
Bid:
Ask:
Aktienkurse zur Townsquare Media Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,49 | 1,57 | 1,44 | 1,46 | -2,67% | 174.331,00 |
| 11.11.2026 | 1,58 | 1,63 | 1,50 | 1,50 | -3,85% | 143.473,00 |
| 10.11.2026 | 1,75 | 1,75 | 1,56 | 1,56 | -10,86% | 235.271,00 |
| 09.11.2026 | 1,85 | 1,94 | 1,75 | 1,75 | -5,41% | 145.506,00 |
| 06.11.2026 | 2,06 | 2,06 | 1,78 | 1,85 | -11,06% | 158.816,00 |
| 05.11.2026 | 2,12 | 2,29 | 2,03 | 2,08 | -4,59% | 403.793,00 |
| 04.11.2026 | 2,53 | 2,72 | 1,90 | 2,18 | -27,57% | 1.028.650,00 |
| 03.11.2026 | 3,15 | 3,21 | 2,99 | 3,01 | -5,35% | 106.042,00 |
| 02.11.2026 | 3,03 | 3,28 | 3,01 | 3,18 | 7,07% | 172.093,00 |
| 30.10.2026 | 3,07 | 3,11 | 2,88 | 2,97 | -3,57% | 105.452,00 |
| 29.10.2026 | 3,08 | 3,14 | 2,99 | 3,08 | 0,00% | 98.206,00 |
| 28.10.2026 | 3,08 | 3,30 | 2,97 | 3,08 | 0,00% | 130.435,00 |
| 27.10.2026 | 3,23 | 3,23 | 2,95 | 3,08 | -5,52% | 187.705,00 |
| 26.10.2026 | 3,52 | 3,54 | 3,24 | 3,26 | -14,88% | 216.234,00 |
| 23.10.2026 | 3,86 | 3,99 | 3,80 | 3,83 | 0,26% | 268.294,00 |
| 22.10.2026 | 3,83 | 3,94 | 3,77 | 3,82 | 0,00% | 115.129,00 |
| 21.10.2026 | 3,91 | 3,98 | 3,78 | 3,82 | 1,87% | 86.805,00 |
| 20.10.2026 | 3,71 | 3,95 | 3,71 | 3,75 | 1,08% | 171.312,00 |
| 19.10.2026 | 3,93 | 3,93 | 3,61 | 3,71 | -3,13% | 137.907,00 |
| 16.10.2026 | 3,88 | 4,00 | 3,78 | 3,83 | -1,54% | 135.633,00 |
| 15.10.2026 | 4,15 | 4,15 | 3,88 | 3,89 | -5,35% | 146.905,00 |
| 14.10.2026 | 4,15 | 4,28 | 4,07 | 4,11 | -1,20% | 73.317,00 |
| 13.10.2026 | 4,17 | 4,40 | 4,12 | 4,16 | 0,00% | 84.362,00 |
| 12.10.2026 | 4,31 | 4,45 | 4,03 | 4,16 | -3,26% | 164.254,00 |
| 09.10.2026 | 4,52 | 4,57 | 4,27 | 4,30 | -2,93% | 43.191,00 |
| 08.10.2026 | 4,47 | 4,50 | 4,35 | 4,43 | -1,34% | 161.202,00 |
| 07.10.2026 | 4,58 | 4,58 | 4,40 | 4,49 | -1,10% | 63.608,00 |
| 06.10.2026 | 4,49 | 4,57 | 4,43 | 4,54 | 2,25% | 70.886,00 |
| 05.10.2026 | 4,56 | 4,60 | 4,37 | 4,44 | -2,42% | 76.782,00 |
| 02.10.2026 | 4,42 | 4,55 | 4,40 | 4,55 | 4,60% | 132.539,00 |
| 01.10.2026 | 4,67 | 4,73 | 4,32 | 4,35 | -7,64% | 101.050,00 |
| 30.09.2026 | 4,75 | 4,90 | 4,69 | 4,71 | -0,21% | 62.911,00 |
| 29.09.2026 | 4,65 | 4,91 | 4,63 | 4,72 | 2,39% | 57.368,00 |
| 28.09.2026 | 4,83 | 4,93 | 4,60 | 4,61 | -7,43% | 158.202,00 |
| 25.09.2026 | 4,93 | 5,09 | 4,88 | 4,98 | 1,43% | 79.118,00 |
| 24.09.2026 | 5,07 | 5,20 | 4,90 | 4,91 | -3,54% | 73.252,00 |
| 23.09.2026 | 5,07 | 5,34 | 5,00 | 5,09 | 1,39% | 56.416,00 |
| 22.09.2026 | 5,21 | 5,23 | 5,02 | 5,02 | -2,33% | 46.975,00 |
| 21.09.2026 | 5,32 | 5,40 | 5,12 | 5,14 | -2,47% | 90.828,00 |
| 18.09.2026 | 5,22 | 5,42 | 5,21 | 5,27 | 2,13% | 103.571,00 |
| 17.09.2026 | 5,22 | 5,30 | 5,15 | 5,16 | 0,98% | 95.199,00 |
| 16.09.2026 | 5,19 | 5,26 | 5,11 | 5,11 | -0,97% | 51.378,00 |
| 15.09.2026 | 5,24 | 5,31 | 5,00 | 5,16 | -0,58% | 43.787,00 |
| 14.09.2026 | 5,17 | 5,24 | 5,12 | 5,19 | -0,57% | 55.067,00 |
| 11.09.2026 | 5,32 | 5,41 | 5,10 | 5,22 | -0,76% | 41.089,00 |
| 10.09.2026 | 5,18 | 5,29 | 5,10 | 5,26 | 1,94% | 70.714,00 |
| 09.09.2026 | 5,48 | 5,72 | 5,10 | 5,16 | -6,35% | 87.950,00 |
| 08.09.2026 | 5,56 | 5,67 | 5,50 | 5,51 | -1,96% | 70.678,00 |
| 04.09.2026 | 5,67 | 5,76 | 5,60 | 5,62 | -1,58% | 45.132,00 |
| 03.09.2026 | 5,73 | 5,77 | 5,67 | 5,71 | 0,35% | 29.264,00 |
| 02.09.2026 | 5,73 | 5,81 | 5,67 | 5,69 | 0,53% | 45.642,00 |
| 01.09.2026 | 5,78 | 5,90 | 5,62 | 5,66 | -2,25% | 89.494,00 |
| 31.08.2026 | 5,79 | 5,79 | 5,64 | 5,79 | 0,17% | 56.286,00 |
| 28.08.2026 | 5,80 | 5,90 | 5,70 | 5,78 | -0,52% | 69.667,00 |
| 27.08.2026 | 5,80 | 5,95 | 5,72 | 5,81 | -0,68% | 36.727,00 |
| 26.08.2026 | 5,85 | 5,89 | 5,70 | 5,85 | 0,00% | 31.871,00 |
| 25.08.2026 | 5,72 | 5,97 | 5,72 | 5,85 | 2,81% | 53.765,00 |
| 24.08.2026 | 5,93 | 6,04 | 5,62 | 5,69 | -4,05% | 84.391,00 |
| 21.08.2026 | 5,76 | 5,96 | 5,76 | 5,93 | 2,95% | 34.162,00 |
| 20.08.2026 | 5,81 | 5,94 | 5,60 | 5,76 | -0,17% | 58.981,00 |
| 19.08.2026 | 5,75 | 5,87 | 5,62 | 5,77 | 1,05% | 51.273,00 |
| 18.08.2026 | 5,80 | 5,89 | 5,65 | 5,71 | -1,21% | 57.390,00 |
| 17.08.2026 | 5,71 | 5,98 | 5,61 | 5,78 | 1,40% | 87.476,00 |
| 14.08.2026 | 5,71 | 5,93 | 5,65 | 5,70 | 0,00% | 81.887,00 |
| 13.08.2026 | 5,67 | 5,99 | 5,58 | 5,70 | 0,71% | 55.994,00 |
| 12.08.2026 | 5,48 | 5,70 | 5,32 | 5,66 | 2,72% | 99.409,00 |
| 11.08.2026 | 5,90 | 6,02 | 5,47 | 5,51 | -7,39% | 346.623,00 |
| 10.08.2026 | 6,40 | 6,40 | 5,93 | 5,95 | -8,18% | 83.696,00 |
| 07.08.2026 | 6,45 | 6,77 | 6,41 | 6,48 | 2,37% | 93.957,00 |
| 06.08.2026 | 6,20 | 6,70 | 6,12 | 6,33 | -0,47% | 94.474,00 |
| 05.08.2026 | 6,24 | 6,45 | 6,05 | 6,36 | 2,09% | 89.640,00 |
| 04.08.2026 | 6,00 | 6,45 | 5,94 | 6,23 | 2,47% | 87.865,00 |
| 03.08.2026 | 5,94 | 6,26 | 5,66 | 6,08 | 2,70% | 136.996,00 |
| 31.07.2026 | 5,73 | 6,07 | 5,73 | 5,92 | 3,86% | 71.483,00 |
| 30.07.2026 | 5,86 | 5,89 | 5,65 | 5,70 | -2,40% | 72.453,00 |
| 29.07.2026 | 5,82 | 5,90 | 5,68 | 5,84 | 0,34% | 66.475,00 |
| 28.07.2026 | 5,95 | 5,98 | 5,67 | 5,82 | -1,85% | 146.294,00 |
| 27.07.2026 | 6,09 | 6,17 | 5,68 | 5,93 | -6,02% | 106.882,00 |
| 24.07.2026 | 6,45 | 6,63 | 6,26 | 6,31 | -1,25% | 158.241,00 |
| 23.07.2026 | 6,31 | 6,55 | 6,25 | 6,39 | -1,08% | 46.609,00 |
| 22.07.2026 | 6,65 | 6,78 | 6,42 | 6,46 | -1,22% | 56.360,00 |
| 21.07.2026 | 6,63 | 6,70 | 6,52 | 6,54 | -1,36% | 35.020,00 |
| 20.07.2026 | 6,68 | 6,91 | 6,63 | 6,63 | 0,30% | 37.714,00 |
| 17.07.2026 | 6,73 | 6,89 | 6,55 | 6,61 | -1,93% | 40.979,00 |
| 16.07.2026 | 6,83 | 6,97 | 6,68 | 6,74 | -0,59% | 22.209,00 |
| 15.07.2026 | 6,75 | 6,96 | 6,70 | 6,78 | 0,74% | 47.418,00 |
| 14.07.2026 | 6,75 | 7,00 | 6,65 | 6,73 | -0,30% | 43.222,00 |
| 13.07.2026 | 6,80 | 6,90 | 6,72 | 6,75 | -0,74% | 17.866,00 |
| 10.07.2026 | 6,80 | 6,90 | 6,72 | 6,80 | 1,49% | 23.009,00 |
| 09.07.2026 | 6,74 | 7,02 | 6,70 | 6,70 | 0,15% | 35.498,00 |
| 08.07.2026 | 6,95 | 7,27 | 6,48 | 6,69 | -3,88% | 48.183,00 |
| 07.07.2026 | 7,22 | 7,30 | 6,87 | 6,96 | -2,93% | 28.666,00 |
| 06.07.2026 | 7,29 | 7,40 | 7,10 | 7,17 | -1,10% | 75.943,00 |
| 02.07.2026 | 7,15 | 7,30 | 6,99 | 7,25 | 1,54% | 90.466,00 |
| 01.07.2026 | 7,12 | 7,41 | 6,98 | 7,14 | 0,99% | 186.551,00 |
| 30.06.2026 | 6,99 | 7,20 | 6,76 | 7,07 | 1,58% | 140.341,00 |
| 29.06.2026 | 6,85 | 6,98 | 6,60 | 6,96 | 1,90% | 80.510,00 |
| 26.06.2026 | 6,41 | 6,90 | 6,33 | 6,83 | 6,06% | 84.562,00 |
| 25.06.2026 | 6,51 | 6,60 | 6,28 | 6,44 | -1,23% | 36.406,00 |
| 24.06.2026 | 6,26 | 6,55 | 6,25 | 6,52 | 3,33% | 32.341,00 |