35,965€
0,90%
Echtzeit-Aktienkurs Planet Fitness Inc.
Bid:
Ask:
Aktienkurse zur Planet Fitness Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 35,65 | 36,16 | 35,55 | 35,97 | 0,90% | - |
| 28.09.2026 | 37,52 | 37,79 | 35,42 | 35,65 | -4,93% | 169,00 |
| 25.09.2026 | 35,77 | 37,87 | 35,73 | 37,50 | 4,84% | 375,00 |
| 24.09.2026 | 36,14 | 36,95 | 35,18 | 35,77 | -0,75% | 36,00 |
| 23.09.2026 | 37,39 | 37,67 | 35,62 | 36,04 | -3,01% | - |
| 22.09.2026 | 41,06 | 41,96 | 36,56 | 37,16 | -9,58% | 1.920,00 |
| 21.09.2026 | 43,16 | 43,84 | 40,81 | 41,09 | -4,90% | - |
| 18.09.2026 | 43,46 | 44,05 | 42,76 | 43,21 | -0,67% | - |
| 17.09.2026 | 43,66 | 44,89 | 43,29 | 43,50 | -0,41% | - |
| 16.09.2026 | 44,03 | 44,37 | 43,18 | 43,68 | -0,83% | - |
| 15.09.2026 | 44,35 | 44,52 | 42,88 | 44,04 | -0,59% | - |
| 14.09.2026 | 43,93 | 45,22 | 43,73 | 44,30 | 1,27% | - |
| 11.09.2026 | 43,07 | 44,30 | 43,06 | 43,75 | 1,59% | - |
| 10.09.2026 | 42,87 | 43,26 | 42,25 | 43,06 | 0,40% | - |
| 09.09.2026 | 42,86 | 43,08 | 41,73 | 42,89 | -0,24% | - |
| 08.09.2026 | 43,73 | 44,44 | 42,84 | 43,00 | -1,75% | 450,00 |
| 07.09.2026 | 43,79 | 43,80 | 43,73 | 43,76 | 0,05% | - |
| 04.09.2026 | 44,28 | 44,66 | 43,43 | 43,74 | -1,12% | - |
| 03.09.2026 | 44,58 | 45,00 | 43,95 | 44,24 | -0,83% | - |
| 02.09.2026 | 43,60 | 45,26 | 43,44 | 44,61 | 2,41% | - |
| 01.09.2026 | 44,48 | 44,73 | 43,09 | 43,56 | -2,00% | - |
| 31.08.2026 | 45,75 | 45,98 | 44,32 | 44,45 | -3,57% | - |
| 28.08.2026 | 44,41 | 46,24 | 44,20 | 46,09 | 3,85% | - |
| 27.08.2026 | 45,75 | 45,77 | 44,38 | 44,38 | -3,05% | - |
| 26.08.2026 | 45,04 | 46,15 | 44,62 | 45,78 | 1,64% | 100,00 |
| 25.08.2026 | 46,24 | 46,70 | 44,23 | 45,04 | -2,54% | - |
| 24.08.2026 | 46,43 | 47,44 | 46,00 | 46,21 | -0,46% | 612,00 |
| 21.08.2026 | 45,43 | 46,68 | 45,39 | 46,43 | 2,07% | - |
| 20.08.2026 | 45,24 | 45,79 | 45,14 | 45,49 | -1,63% | - |
| 19.08.2026 | 46,04 | 46,65 | 44,92 | 46,24 | -15,90% | - |
| 05.05.2026 | 54,18 | 55,62 | 53,52 | 54,99 | 1,60% | - |
| 04.05.2026 | 55,72 | 56,01 | 53,39 | 54,12 | -4,75% | 240,00 |
| 30.04.2026 | 55,03 | 56,82 | 54,61 | 56,82 | 3,05% | 543,00 |
| 29.04.2026 | 55,10 | 55,58 | 54,32 | 55,14 | 0,19% | - |
| 28.04.2026 | 56,90 | 57,74 | 54,60 | 55,04 | -3,32% | 647,00 |
| 27.04.2026 | 59,37 | 60,02 | 56,79 | 56,93 | -4,15% | 14,00 |
| 24.04.2026 | 59,17 | 59,98 | 58,57 | 59,39 | 0,40% | - |
| 23.04.2026 | 60,81 | 61,11 | 58,10 | 59,16 | -2,71% | - |
| 22.04.2026 | 61,28 | 61,57 | 60,53 | 60,80 | -0,87% | 10,00 |
| 21.04.2026 | 62,58 | 62,74 | 60,87 | 61,34 | -1,90% | - |
| 20.04.2026 | 61,92 | 63,77 | 61,55 | 62,52 | 1,12% | - |
| 17.04.2026 | 60,68 | 61,95 | 60,31 | 61,83 | 1,95% | - |
| 16.04.2026 | 61,17 | 61,93 | 60,39 | 60,64 | -0,92% | 8,00 |
| 15.04.2026 | 60,88 | 61,56 | 60,75 | 61,21 | 0,53% | - |
| 14.04.2026 | 59,74 | 60,91 | 59,26 | 60,89 | 1,94% | - |
| 13.04.2026 | 60,22 | 60,27 | 59,24 | 59,73 | -0,60% | 10,00 |
| 10.04.2026 | 61,96 | 62,09 | 59,98 | 60,09 | -2,92% | - |
| 09.04.2026 | 63,43 | 63,47 | 61,30 | 61,90 | -2,40% | - |
| 08.04.2026 | 64,08 | 65,05 | 63,07 | 63,42 | -0,95% | - |
| 07.04.2026 | 63,71 | 64,45 | 63,06 | 64,02 | 0,81% | - |
| 02.04.2026 | 62,61 | 64,06 | 61,17 | 63,51 | 1,95% | - |
| 01.04.2026 | 64,33 | 64,51 | 61,06 | 62,29 | -3,00% | 135,00 |
| 31.03.2026 | 64,34 | 66,00 | 63,90 | 64,22 | -0,05% | - |
| 30.03.2026 | 64,09 | 65,15 | 63,65 | 64,25 | 0,38% | - |
| 27.03.2026 | 65,39 | 65,75 | 64,01 | 64,01 | -2,05% | - |
| 26.03.2026 | 65,00 | 66,16 | 64,51 | 65,35 | 0,74% | - |
| 25.03.2026 | 64,90 | 65,94 | 63,92 | 64,87 | 0,08% | - |
| 24.03.2026 | 64,65 | 65,71 | 63,44 | 64,81 | 0,40% | - |
| 23.03.2026 | 64,09 | 66,14 | 63,76 | 64,55 | 0,40% | - |
| 20.03.2026 | 65,81 | 65,88 | 64,11 | 64,30 | -2,07% | - |
| 19.03.2026 | 65,19 | 66,30 | 64,51 | 65,66 | 0,83% | - |
| 18.03.2026 | 64,51 | 66,03 | 63,67 | 65,12 | 1,35% | - |
| 17.03.2026 | 65,51 | 66,32 | 64,00 | 64,25 | -2,08% | - |
| 16.03.2026 | 64,73 | 65,91 | 63,86 | 65,62 | 1,74% | - |
| 13.03.2026 | 64,82 | 66,01 | 64,08 | 64,49 | -0,68% | 306,00 |
| 12.03.2026 | 67,48 | 68,17 | 64,85 | 64,93 | -3,56% | - |
| 11.03.2026 | 66,01 | 67,64 | 65,28 | 67,33 | 1,53% | 270,00 |
| 10.03.2026 | 66,99 | 67,33 | 63,07 | 66,31 | -0,76% | - |
| 09.03.2026 | 68,16 | 68,16 | 65,16 | 66,82 | -1,30% | - |
| 06.03.2026 | 68,87 | 69,21 | 67,51 | 67,70 | -1,70% | - |
| 05.03.2026 | 70,67 | 70,92 | 66,67 | 68,87 | -1,54% | - |
| 04.03.2026 | 71,31 | 72,12 | 69,27 | 69,95 | -1,94% | - |
| 03.03.2026 | 70,17 | 71,77 | 69,37 | 71,33 | 1,90% | - |
| 02.03.2026 | 70,03 | 70,56 | 68,81 | 70,00 | 0,64% | - |
| 27.02.2026 | 70,97 | 70,97 | 68,78 | 69,56 | -1,99% | - |
| 26.02.2026 | 67,86 | 71,19 | 67,49 | 70,97 | 4,60% | - |
| 25.02.2026 | 69,98 | 71,22 | 67,28 | 67,85 | -3,34% | 66,00 |
| 24.02.2026 | 77,51 | 78,75 | 67,56 | 70,19 | -8,90% | 1.765,00 |
| 23.02.2026 | 76,65 | 77,44 | 75,75 | 77,05 | -0,36% | 17,00 |
| 20.02.2026 | 77,49 | 78,19 | 76,41 | 77,33 | -0,09% | - |
| 19.02.2026 | 79,62 | 80,30 | 77,36 | 77,40 | -2,90% | 84,00 |
| 18.02.2026 | 78,23 | 80,59 | 78,22 | 79,71 | 2,19% | 905,00 |
| 17.02.2026 | 76,50 | 80,00 | 76,25 | 78,00 | 1,96% | - |
| 16.02.2026 | 76,25 | 76,75 | 76,25 | 76,50 | 0,00% | - |
| 13.02.2026 | 75,00 | 77,00 | 73,00 | 76,50 | 2,68% | - |
| 12.02.2026 | 77,25 | 78,00 | 73,50 | 74,50 | -3,87% | - |
| 11.02.2026 | 77,00 | 79,00 | 76,75 | 77,50 | -0,64% | - |
| 10.02.2026 | 77,00 | 78,75 | 76,50 | 78,00 | 1,30% | 105,00 |
| 09.02.2026 | 77,50 | 78,00 | 75,50 | 77,00 | -0,65% | - |
| 06.02.2026 | 77,00 | 78,00 | 76,50 | 77,50 | 0,65% | - |
| 05.02.2026 | 78,25 | 79,50 | 76,50 | 77,00 | -1,60% | 660,00 |
| 04.02.2026 | 76,75 | 79,00 | 76,50 | 78,25 | 1,62% | - |
| 03.02.2026 | 77,25 | 78,25 | 75,50 | 77,00 | -0,65% | 960,00 |
| 02.02.2026 | 77,00 | 79,00 | 76,00 | 77,50 | 0,65% | 99,00 |
| 30.01.2026 | 77,00 | 77,25 | 74,75 | 77,00 | 0,65% | 540,00 |
| 29.01.2026 | 76,50 | 77,75 | 75,50 | 76,50 | -0,33% | 13,00 |
| 28.01.2026 | 77,50 | 78,50 | 76,50 | 76,75 | -0,32% | - |
| 27.01.2026 | 78,50 | 79,75 | 76,75 | 77,00 | -1,91% | - |
| 26.01.2026 | 79,50 | 81,00 | 78,50 | 78,50 | -1,88% | - |
| 23.01.2026 | 83,25 | 84,00 | 79,50 | 80,00 | -3,90% | - |