6,700$
0,15%
Echtzeit-Aktienkurs Townsquare Media
Bid:
Ask:
Aktienkurse zur Townsquare Media Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 6,95 | 7,27 | 6,48 | 6,69 | -3,88% | 48.188,00 |
| 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 |
| 23.06.2026 | 6,27 | 6,46 | 6,15 | 6,31 | -2,02% | 58.620,00 |
| 22.06.2026 | 6,33 | 6,46 | 6,20 | 6,44 | 1,90% | 54.407,00 |
| 18.06.2026 | 6,40 | 6,69 | 6,26 | 6,32 | 0,16% | 62.476,00 |
| 17.06.2026 | 6,35 | 6,53 | 6,28 | 6,31 | 0,00% | 44.316,00 |
| 16.06.2026 | 6,55 | 6,64 | 6,31 | 6,31 | -2,62% | 37.758,00 |
| 15.06.2026 | 6,83 | 7,22 | 6,48 | 6,48 | -2,56% | 141.656,00 |
| 12.06.2026 | 6,64 | 6,80 | 6,55 | 6,65 | 1,84% | 51.744,00 |
| 11.06.2026 | 6,61 | 6,64 | 6,38 | 6,53 | 0,46% | 59.196,00 |
| 10.06.2026 | 6,63 | 6,73 | 6,50 | 6,50 | -0,76% | 23.574,00 |
| 09.06.2026 | 6,58 | 6,75 | 6,31 | 6,55 | -0,15% | 77.122,00 |
| 08.06.2026 | 6,52 | 6,66 | 6,44 | 6,56 | 1,39% | 25.428,00 |
| 05.06.2026 | 6,60 | 6,60 | 6,39 | 6,47 | -1,07% | 18.268,00 |
| 04.06.2026 | 6,51 | 6,60 | 6,35 | 6,54 | 2,03% | 35.859,00 |
| 03.06.2026 | 6,55 | 6,79 | 6,35 | 6,41 | -3,61% | 31.619,00 |
| 02.06.2026 | 6,63 | 6,85 | 6,53 | 6,65 | -1,04% | 48.102,00 |
| 01.06.2026 | 6,62 | 6,80 | 6,60 | 6,72 | 1,82% | 63.088,00 |
| 29.05.2026 | 6,66 | 6,76 | 6,51 | 6,60 | -2,37% | 36.039,00 |
| 28.05.2026 | 6,72 | 6,79 | 6,50 | 6,76 | 0,15% | 74.170,00 |
| 27.05.2026 | 6,62 | 6,84 | 6,56 | 6,75 | 2,90% | 53.346,00 |
| 26.05.2026 | 6,46 | 6,64 | 6,46 | 6,56 | 2,50% | 29.295,00 |
| 22.05.2026 | 6,58 | 6,63 | 6,39 | 6,40 | -1,69% | 40.848,00 |
| 21.05.2026 | 6,19 | 6,65 | 6,19 | 6,51 | 4,83% | 57.277,00 |
| 20.05.2026 | 6,16 | 6,38 | 5,90 | 6,21 | 3,67% | 76.302,00 |
| 19.05.2026 | 6,05 | 6,20 | 5,91 | 5,99 | -0,50% | 84.029,00 |
| 18.05.2026 | 6,03 | 6,55 | 6,01 | 6,02 | -0,17% | 71.986,00 |
| 15.05.2026 | 6,46 | 6,61 | 6,03 | 6,03 | -6,51% | 57.103,00 |
| 14.05.2026 | 6,41 | 6,79 | 6,41 | 6,45 | 1,42% | 81.273,00 |
| 13.05.2026 | 6,52 | 6,73 | 6,35 | 6,36 | -3,93% | 101.110,00 |
| 12.05.2026 | 7,34 | 7,34 | 6,58 | 6,62 | -8,18% | 61.804,00 |
| 11.05.2026 | 6,63 | 7,47 | 6,63 | 7,21 | 10,08% | 229.890,00 |
| 08.05.2026 | 6,63 | 6,63 | 6,45 | 6,55 | -0,76% | 33.384,00 |
| 07.05.2026 | 6,55 | 6,60 | 6,49 | 6,60 | 1,38% | 40.507,00 |
| 06.05.2026 | 6,44 | 6,60 | 6,37 | 6,51 | 2,20% | 52.428,00 |
| 05.05.2026 | 6,50 | 6,70 | 6,29 | 6,37 | -1,70% | 48.811,00 |
| 04.05.2026 | 6,47 | 6,72 | 6,46 | 6,48 | -0,61% | 95.390,00 |
| 01.05.2026 | 6,56 | 6,57 | 6,39 | 6,52 | 0,93% | 35.568,00 |
| 30.04.2026 | 6,25 | 6,52 | 6,09 | 6,46 | 3,36% | 46.726,00 |
| 29.04.2026 | 6,35 | 6,46 | 6,13 | 6,25 | -1,11% | 59.318,00 |
| 28.04.2026 | 6,53 | 6,62 | 6,29 | 6,32 | -4,39% | 74.314,00 |
| 27.04.2026 | 6,74 | 6,96 | 6,61 | 6,61 | -3,50% | 108.064,00 |
| 24.04.2026 | 7,07 | 7,07 | 6,65 | 6,85 | 0,59% | 184.159,00 |
| 23.04.2026 | 6,90 | 7,09 | 6,70 | 6,81 | -1,87% | 87.475,00 |
| 22.04.2026 | 7,17 | 7,18 | 6,87 | 6,94 | -0,29% | 93.589,00 |
| 21.04.2026 | 7,24 | 7,33 | 6,94 | 6,96 | -3,33% | 97.390,00 |
| 20.04.2026 | 6,94 | 7,24 | 6,94 | 7,20 | 3,60% | 115.124,00 |
| 17.04.2026 | 6,89 | 7,22 | 6,82 | 6,95 | 2,81% | 151.141,00 |
| 16.04.2026 | 6,64 | 6,88 | 6,62 | 6,76 | 1,81% | 77.027,00 |
| 15.04.2026 | 6,46 | 6,73 | 6,39 | 6,64 | 2,15% | 118.388,00 |
| 14.04.2026 | 6,27 | 6,50 | 6,21 | 6,50 | 4,67% | 108.323,00 |
| 13.04.2026 | 6,08 | 6,31 | 6,06 | 6,21 | 0,65% | 158.401,00 |
| 10.04.2026 | 6,09 | 6,23 | 5,96 | 6,17 | 2,83% | 186.063,00 |
| 09.04.2026 | 5,95 | 6,13 | 5,83 | 6,00 | 0,17% | 138.575,00 |
| 08.04.2026 | 5,83 | 6,10 | 5,80 | 5,99 | 5,64% | 135.165,00 |
| 07.04.2026 | 5,61 | 5,77 | 5,50 | 5,67 | 0,53% | 115.907,00 |
| 06.04.2026 | 5,62 | 5,92 | 5,55 | 5,64 | -1,05% | 147.878,00 |
| 02.04.2026 | 5,43 | 5,71 | 5,20 | 5,70 | 4,97% | 128.296,00 |
| 01.04.2026 | 5,44 | 5,59 | 5,36 | 5,43 | 0,00% | 138.660,00 |
| 31.03.2026 | 4,98 | 5,47 | 4,98 | 5,43 | 10,59% | 216.744,00 |
| 30.03.2026 | 4,95 | 5,20 | 4,82 | 4,91 | -1,21% | 305.168,00 |
| 27.03.2026 | 5,02 | 5,15 | 4,88 | 4,97 | -1,00% | 189.945,00 |
| 26.03.2026 | 5,58 | 5,58 | 4,98 | 5,02 | -10,99% | 200.019,00 |
| 25.03.2026 | 5,54 | 5,85 | 5,47 | 5,64 | 0,53% | 159.858,00 |
| 24.03.2026 | 5,25 | 5,61 | 5,21 | 5,61 | 4,86% | 226.769,00 |
| 23.03.2026 | 5,20 | 5,60 | 5,03 | 5,35 | 4,49% | 574.309,00 |
| 20.03.2026 | 4,96 | 5,23 | 4,94 | 5,12 | 2,40% | 335.981,00 |
| 19.03.2026 | 5,27 | 5,30 | 4,94 | 5,00 | -5,30% | 177.514,00 |
| 18.03.2026 | 5,73 | 5,81 | 5,23 | 5,28 | -9,43% | 316.988,00 |
| 17.03.2026 | 6,07 | 6,37 | 5,62 | 5,83 | -5,05% | 237.105,00 |
| 16.03.2026 | 6,78 | 6,78 | 5,60 | 6,14 | -12,03% | 491.325,00 |
| 13.03.2026 | 7,10 | 7,18 | 6,93 | 6,98 | -2,65% | 79.112,00 |
| 12.03.2026 | 7,09 | 7,27 | 6,93 | 7,17 | -1,78% | 200.640,00 |
| 11.03.2026 | 7,20 | 7,40 | 7,12 | 7,30 | -1,35% | 67.447,00 |
| 10.03.2026 | 7,27 | 7,62 | 6,94 | 7,40 | 2,07% | 124.873,00 |
| 09.03.2026 | 7,16 | 7,27 | 6,80 | 7,25 | -0,14% | 110.646,00 |
| 06.03.2026 | 7,37 | 7,47 | 7,18 | 7,26 | -2,16% | 43.618,00 |
| 05.03.2026 | 7,43 | 7,50 | 7,05 | 7,42 | -0,40% | 169.211,00 |
| 04.03.2026 | 7,50 | 7,67 | 7,28 | 7,45 | 0,13% | 91.931,00 |
| 03.03.2026 | 7,62 | 7,93 | 7,34 | 7,44 | -3,50% | 98.894,00 |
| 02.03.2026 | 7,29 | 7,97 | 7,09 | 7,71 | 4,19% | 221.102,00 |
| 27.02.2026 | 7,12 | 7,69 | 7,05 | 7,40 | 2,78% | 124.105,00 |
| 26.02.2026 | 6,94 | 7,26 | 6,85 | 7,20 | 2,86% | 103.841,00 |
| 25.02.2026 | 7,09 | 7,13 | 6,80 | 7,00 | -0,28% | 127.057,00 |
| 24.02.2026 | 7,06 | 7,25 | 6,63 | 7,02 | -0,57% | 236.398,00 |
| 23.02.2026 | 7,05 | 7,22 | 6,94 | 7,06 | -0,84% | 198.196,00 |
| 20.02.2026 | 6,77 | 7,20 | 6,72 | 7,12 | 3,79% | 156.620,00 |
| 19.02.2026 | 6,64 | 6,93 | 6,52 | 6,86 | 3,31% | 158.858,00 |
| 18.02.2026 | 6,73 | 6,78 | 6,45 | 6,64 | -1,48% | 194.804,00 |
| 17.02.2026 | 6,78 | 6,88 | 6,66 | 6,74 | -0,44% | 141.834,00 |
| 13.02.2026 | 6,68 | 6,85 | 6,65 | 6,77 | 0,30% | 55.514,00 |
| 12.02.2026 | 7,14 | 7,14 | 6,63 | 6,75 | -4,53% | 97.818,00 |