54,410€
-1,41%
Echtzeit-Aktienkurs Planet Fitness Inc.
Bid:
Ask:
Aktienkurse zur Planet Fitness Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 55,23 | 55,82 | 54,21 | 54,41 | -1,41% | - |
| 11.11.2026 | 55,01 | 55,73 | 54,86 | 55,19 | 0,38% | 73,00 |
| 10.11.2026 | 54,41 | 55,08 | 53,81 | 54,98 | 1,05% | - |
| 09.11.2026 | 53,98 | 55,04 | 53,68 | 54,41 | 0,41% | 392,00 |
| 06.11.2026 | 53,73 | 54,66 | 52,61 | 54,19 | 1,10% | 305,00 |
| 05.11.2026 | 50,97 | 53,67 | 50,97 | 53,60 | 5,04% | 106,00 |
| 04.11.2026 | 47,36 | 51,66 | 47,26 | 51,03 | 3,60% | 1.466,00 |
| 03.11.2026 | 49,73 | 49,98 | 48,93 | 49,26 | -0,93% | - |
| 02.11.2026 | 47,88 | 49,93 | 47,74 | 49,72 | 3,80% | - |
| 30.10.2026 | 48,04 | 48,67 | 47,73 | 47,90 | -0,23% | 294,00 |
| 29.10.2026 | 46,63 | 48,75 | 46,63 | 48,01 | 1,59% | - |
| 28.10.2026 | 46,98 | 48,15 | 46,70 | 47,26 | 0,53% | - |
| 27.10.2026 | 46,97 | 47,50 | 46,32 | 47,01 | 0,41% | 154,00 |
| 26.10.2026 | 46,83 | 47,55 | 46,12 | 46,82 | -0,06% | 112,00 |
| 23.10.2026 | 47,50 | 47,84 | 46,58 | 46,85 | -1,39% | - |
| 22.10.2026 | 45,96 | 48,59 | 45,65 | 47,51 | 3,24% | - |
| 21.10.2026 | 47,22 | 47,24 | 45,57 | 46,02 | -2,44% | - |
| 20.10.2026 | 47,13 | 47,82 | 46,58 | 47,17 | 0,26% | 286,00 |
| 19.10.2026 | 45,37 | 47,19 | 44,99 | 47,05 | 3,73% | 96,00 |
| 16.10.2026 | 44,02 | 46,15 | 43,86 | 45,36 | 2,90% | 500,00 |
| 15.10.2026 | 44,19 | 44,43 | 44,06 | 44,08 | 4,73% | - |
| 14.10.2026 | 42,34 | 42,63 | 41,26 | 42,09 | -0,66% | - |
| 13.10.2026 | 42,99 | 43,23 | 41,75 | 42,37 | -1,33% | 120,00 |
| 12.10.2026 | 42,81 | 43,51 | 42,32 | 42,94 | 0,23% | 1.647,00 |
| 09.10.2026 | 39,23 | 43,03 | 39,13 | 42,84 | 9,31% | 1.600,00 |
| 08.10.2026 | 38,27 | 39,29 | 38,15 | 39,19 | 2,06% | - |
| 07.10.2026 | 37,63 | 38,72 | 37,39 | 38,40 | 2,26% | 2.562,00 |
| 06.10.2026 | 37,56 | 38,02 | 37,18 | 37,55 | 0,24% | 120,00 |
| 05.10.2026 | 37,89 | 38,11 | 36,68 | 37,46 | -0,58% | 364,00 |
| 02.10.2026 | 37,23 | 38,17 | 37,11 | 37,68 | 1,10% | 255,00 |
| 01.10.2026 | 37,29 | 37,87 | 36,66 | 37,27 | 0,00% | - |
| 30.09.2026 | 35,90 | 37,77 | 35,79 | 37,27 | 3,61% | 2.160,00 |
| 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% | - |