11,010$
0,55%
Echtzeit-Aktienkurs Townsquare Media
Bid:
Ask:
Aktienkurse zur Townsquare Media Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2024 | 12,35 | 12,43 | 11,77 | 11,93 | -3,09% | 49.731,00 |
| 12.04.2024 | 12,55 | 12,76 | 12,15 | 12,31 | -2,84% | 52.161,00 |
| 11.04.2024 | 12,64 | 12,88 | 12,33 | 12,67 | 0,72% | 38.927,00 |
| 10.04.2024 | 12,76 | 13,04 | 12,55 | 12,58 | -2,93% | 101.442,00 |
| 09.04.2024 | 13,15 | 13,20 | 12,72 | 12,96 | -1,14% | 110.943,00 |
| 08.04.2024 | 12,66 | 13,57 | 12,48 | 13,11 | 4,46% | 195.202,00 |
| 05.04.2024 | 12,00 | 12,72 | 12,00 | 12,55 | 3,29% | 90.877,00 |
| 04.04.2024 | 12,35 | 12,49 | 12,00 | 12,15 | -1,70% | 81.338,00 |
| 03.04.2024 | 12,07 | 12,46 | 12,07 | 12,36 | 2,74% | 114.992,00 |
| 02.04.2024 | 11,65 | 12,25 | 11,57 | 12,03 | 3,00% | 134.588,00 |
| 01.04.2024 | 11,05 | 11,84 | 11,05 | 11,68 | 6,38% | 232.813,00 |
| 28.03.2024 | 10,91 | 11,15 | 10,90 | 10,98 | 0,37% | 82.632,00 |
| 27.03.2024 | 10,88 | 11,00 | 10,85 | 10,94 | 2,15% | 84.799,00 |
| 26.03.2024 | 10,65 | 10,93 | 10,65 | 10,71 | -0,46% | 81.300,00 |
| 25.03.2024 | 10,79 | 11,00 | 10,72 | 10,76 | -1,01% | 83.259,00 |
| 22.03.2024 | 10,80 | 11,03 | 10,79 | 10,87 | -0,18% | 65.872,00 |
| 21.03.2024 | 11,03 | 11,10 | 10,73 | 10,89 | -1,27% | 76.903,00 |
| 20.03.2024 | 11,00 | 11,07 | 10,69 | 11,03 | 0,82% | 66.120,00 |
| 19.03.2024 | 11,10 | 11,10 | 10,58 | 10,94 | -1,44% | 97.082,00 |
| 18.03.2024 | 10,69 | 11,48 | 10,55 | 11,10 | 5,01% | 79.148,00 |
| 15.03.2024 | 11,19 | 11,50 | 10,36 | 10,57 | 2,03% | 192.701,00 |
| 14.03.2024 | 10,39 | 10,76 | 10,31 | 10,36 | -0,29% | 52.666,00 |
| 13.03.2024 | 10,44 | 10,45 | 10,20 | 10,39 | -0,48% | 47.239,00 |
| 12.03.2024 | 10,56 | 10,77 | 10,36 | 10,44 | -1,14% | 34.678,00 |
| 11.03.2024 | 10,79 | 10,85 | 10,55 | 10,56 | -1,77% | 33.777,00 |
| 08.03.2024 | 10,77 | 11,02 | 10,62 | 10,75 | 1,32% | 28.570,00 |
| 07.03.2024 | 10,71 | 10,82 | 10,51 | 10,61 | 0,47% | 29.330,00 |
| 06.03.2024 | 10,80 | 10,92 | 10,55 | 10,56 | -0,47% | 44.700,00 |
| 05.03.2024 | 10,79 | 10,83 | 10,55 | 10,61 | -1,30% | 27.366,00 |
| 04.03.2024 | 10,66 | 11,09 | 10,64 | 10,75 | 0,47% | 36.512,00 |
| 01.03.2024 | 10,65 | 10,92 | 10,59 | 10,70 | 0,56% | 23.521,00 |
| 29.02.2024 | 10,83 | 10,86 | 10,52 | 10,64 | -0,19% | 38.021,00 |
| 28.02.2024 | 10,98 | 11,06 | 10,58 | 10,66 | -3,27% | 28.701,00 |
| 27.02.2024 | 10,68 | 11,07 | 10,68 | 11,02 | 3,86% | 32.011,00 |
| 26.02.2024 | 10,58 | 10,99 | 10,41 | 10,61 | -0,66% | 30.959,00 |
| 23.02.2024 | 10,38 | 10,72 | 10,38 | 10,68 | 2,30% | 22.528,00 |
| 22.02.2024 | 10,51 | 10,70 | 10,36 | 10,44 | -0,85% | 35.103,00 |
| 21.02.2024 | 10,56 | 10,89 | 10,53 | 10,53 | 0,00% | 21.247,00 |
| 20.02.2024 | 10,33 | 10,72 | 10,00 | 10,53 | 0,38% | 35.088,00 |
| 16.02.2024 | 11,34 | 11,51 | 10,45 | 10,49 | -7,82% | 59.391,00 |
| 15.02.2024 | 11,04 | 11,49 | 11,04 | 11,38 | 3,55% | 58.553,00 |
| 14.02.2024 | 10,54 | 11,11 | 10,54 | 10,99 | 4,87% | 25.807,00 |
| 13.02.2024 | 11,05 | 11,05 | 10,44 | 10,48 | -6,34% | 52.479,00 |
| 12.02.2024 | 11,07 | 11,43 | 11,07 | 11,19 | 1,73% | 37.526,00 |
| 09.02.2024 | 10,62 | 11,13 | 10,62 | 11,00 | 3,58% | 21.574,00 |
| 08.02.2024 | 10,35 | 10,67 | 10,35 | 10,62 | 2,21% | 24.331,00 |
| 07.02.2024 | 10,74 | 10,74 | 10,39 | 10,39 | -3,89% | 41.778,00 |
| 06.02.2024 | 10,94 | 11,15 | 10,76 | 10,81 | -1,19% | 35.592,00 |
| 05.02.2024 | 10,90 | 11,15 | 10,90 | 10,94 | -0,09% | 39.839,00 |
| 02.02.2024 | 10,98 | 11,14 | 10,92 | 10,95 | -0,64% | 27.235,00 |
| 01.02.2024 | 10,77 | 11,26 | 10,77 | 11,02 | 2,61% | 49.723,00 |
| 31.01.2024 | 10,98 | 11,36 | 10,74 | 10,74 | -3,07% | 30.231,00 |
| 30.01.2024 | 11,15 | 11,45 | 11,00 | 11,08 | -0,63% | 31.689,00 |
| 29.01.2024 | 11,22 | 11,32 | 11,06 | 11,15 | -0,45% | 30.455,00 |
| 26.01.2024 | 11,21 | 11,34 | 11,15 | 11,20 | 0,63% | 39.615,00 |
| 25.01.2024 | 10,84 | 11,17 | 10,78 | 11,13 | 1,74% | 43.879,00 |
| 24.01.2024 | 10,69 | 10,99 | 10,59 | 10,94 | 3,01% | 38.589,00 |
| 23.01.2024 | 10,58 | 10,79 | 10,50 | 10,62 | 0,66% | 37.722,00 |
| 22.01.2024 | 10,51 | 10,80 | 10,43 | 10,55 | 0,57% | 50.021,00 |
| 19.01.2024 | 10,41 | 10,55 | 10,28 | 10,49 | 0,38% | 35.401,00 |
| 18.01.2024 | 10,44 | 10,70 | 10,36 | 10,45 | -0,48% | 22.846,00 |
| 17.01.2024 | 10,34 | 10,61 | 10,25 | 10,50 | 0,00% | 29.093,00 |
| 16.01.2024 | 10,68 | 10,77 | 10,46 | 10,50 | -1,69% | 34.007,00 |
| 12.01.2024 | 10,76 | 10,77 | 10,60 | 10,68 | 0,47% | 28.981,00 |
| 11.01.2024 | 10,43 | 10,69 | 10,43 | 10,63 | 2,11% | 30.783,00 |
| 10.01.2024 | 10,22 | 10,45 | 10,22 | 10,41 | 2,06% | 20.730,00 |
| 09.01.2024 | 10,20 | 10,30 | 10,20 | 10,20 | -0,10% | 34.770,00 |