48,850€
0,43%
Echtzeit-Aktienkurs Planet Fitness Inc.
Bid:
Ask:
Aktienkurse zur Planet Fitness Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 48,88 | 48,89 | 48,85 | 48,85 | 0,42% | - |
| 30.07.2026 | 49,10 | 49,46 | 46,99 | 48,64 | -1,12% | - |
| 29.07.2026 | 49,02 | 49,86 | 48,69 | 49,19 | 0,53% | - |
| 28.07.2026 | 47,70 | 49,35 | 47,66 | 48,93 | 2,28% | - |
| 27.07.2026 | 47,26 | 48,07 | 46,59 | 47,84 | 1,91% | - |
| 24.07.2026 | 47,66 | 48,40 | 46,93 | 46,95 | -1,53% | - |
| 23.07.2026 | 46,50 | 47,87 | 46,50 | 47,68 | 0,67% | - |
| 22.07.2026 | 47,83 | 48,18 | 46,39 | 47,36 | -1,54% | - |
| 21.07.2026 | 49,85 | 49,87 | 47,56 | 48,10 | -0,68% | - |
| 20.07.2026 | 45,70 | 49,18 | 45,68 | 48,43 | 5,64% | - |
| 17.07.2026 | 45,87 | 46,80 | 45,56 | 45,85 | -0,63% | - |
| 16.07.2026 | 45,57 | 46,69 | 45,27 | 46,14 | 1,61% | - |
| 15.07.2026 | 44,56 | 45,51 | 44,15 | 45,41 | 1,83% | - |
| 14.07.2026 | 44,29 | 45,07 | 43,68 | 44,59 | 0,53% | - |
| 13.07.2026 | 44,84 | 45,15 | 44,32 | 44,36 | -1,18% | - |
| 10.07.2026 | 44,91 | 45,45 | 44,71 | 44,89 | -0,06% | - |
| 09.07.2026 | 45,35 | 45,56 | 44,16 | 44,91 | -0,82% | - |
| 08.07.2026 | 45,74 | 46,21 | 44,66 | 45,28 | -1,16% | - |
| 07.07.2026 | 45,87 | 46,81 | 45,57 | 45,81 | -0,01% | - |
| 06.07.2026 | 46,79 | 47,05 | 45,20 | 45,82 | -1,94% | - |
| 03.07.2026 | 46,78 | 46,81 | 46,58 | 46,72 | 0,12% | - |
| 02.07.2026 | 46,27 | 47,28 | 45,98 | 46,67 | 0,77% | - |
| 01.07.2026 | 45,59 | 46,77 | 45,32 | 46,31 | 1,58% | - |
| 30.06.2026 | 45,33 | 45,94 | 45,00 | 45,59 | 1,00% | - |
| 29.06.2026 | 46,52 | 46,71 | 45,13 | 45,14 | -3,03% | - |
| 26.06.2026 | 45,52 | 46,69 | 45,33 | 46,55 | 2,62% | - |
| 25.06.2026 | 47,36 | 47,48 | 44,83 | 45,36 | -3,48% | - |
| 24.06.2026 | 45,58 | 47,56 | 45,37 | 47,00 | 3,08% | - |
| 23.06.2026 | 44,57 | 45,75 | 44,20 | 45,59 | 2,04% | - |
| 22.06.2026 | 46,18 | 46,26 | 44,55 | 44,68 | -3,04% | - |
| 19.06.2026 | 46,23 | 46,26 | 46,08 | 46,08 | -0,18% | - |
| 18.06.2026 | 43,80 | 46,22 | 43,67 | 46,17 | 5,64% | - |
| 17.06.2026 | 43,35 | 44,16 | 42,74 | 43,70 | 0,78% | - |
| 16.06.2026 | 43,16 | 43,82 | 42,58 | 43,36 | 0,13% | - |
| 15.06.2026 | 44,36 | 44,51 | 43,14 | 43,31 | -1,82% | - |
| 12.06.2026 | 44,55 | 44,85 | 43,85 | 44,11 | -0,88% | - |
| 11.06.2026 | 43,94 | 44,61 | 43,29 | 44,50 | 0,91% | - |
| 10.06.2026 | 44,08 | 44,71 | 43,60 | 44,10 | 0,43% | - |
| 09.06.2026 | 44,00 | 44,84 | 43,47 | 43,91 | -0,45% | - |
| 08.06.2026 | 43,80 | 45,33 | 43,32 | 44,11 | 0,73% | - |
| 05.06.2026 | 44,18 | 45,60 | 43,56 | 43,79 | -0,82% | - |
| 04.06.2026 | 44,39 | 45,14 | 43,84 | 44,15 | -0,05% | - |
| 03.06.2026 | 45,82 | 46,21 | 43,68 | 44,17 | -3,16% | - |
| 02.06.2026 | 45,27 | 46,55 | 44,84 | 45,61 | 0,35% | - |
| 01.06.2026 | 45,97 | 46,35 | 44,52 | 45,45 | -0,92% | - |
| 29.05.2026 | 45,48 | 46,61 | 44,91 | 45,87 | 0,61% | - |
| 28.05.2026 | 44,83 | 45,78 | 44,33 | 45,59 | 1,99% | - |
| 27.05.2026 | 45,22 | 45,75 | 44,48 | 44,70 | -1,04% | - |
| 26.05.2026 | 45,01 | 45,61 | 43,59 | 45,17 | -0,33% | - |
| 25.05.2026 | 45,06 | 45,38 | 44,85 | 45,32 | 1,07% | - |
| 22.05.2026 | 43,56 | 44,98 | 43,48 | 44,84 | 3,29% | - |
| 21.05.2026 | 43,17 | 44,01 | 42,64 | 43,41 | 0,45% | - |
| 20.05.2026 | 44,50 | 45,50 | 42,73 | 43,22 | -2,71% | - |
| 19.05.2026 | 46,39 | 47,43 | 44,15 | 44,42 | -3,98% | - |
| 18.05.2026 | 44,94 | 46,38 | 44,65 | 46,26 | 2,05% | - |
| 15.05.2026 | 44,50 | 45,98 | 44,03 | 45,33 | 2,21% | - |
| 14.05.2026 | 43,31 | 45,48 | 43,00 | 44,35 | 3,18% | - |
| 13.05.2026 | 42,18 | 43,24 | 41,09 | 42,99 | 1,56% | - |
| 12.05.2026 | 41,14 | 43,95 | 40,46 | 42,33 | 3,02% | - |
| 11.05.2026 | 38,86 | 41,20 | 38,31 | 41,09 | 5,43% | - |
| 08.05.2026 | 37,53 | 39,47 | 35,34 | 38,97 | 4,00% | 2.850,00 |
| 07.05.2026 | 53,29 | 57,09 | 31,60 | 37,47 | -31,47% | 3.715,00 |
| 06.05.2026 | 54,98 | 55,53 | 53,91 | 54,68 | -0,60% | 252,00 |
| 05.05.2026 | 54,28 | 55,63 | 53,74 | 55,01 | 1,89% | - |
| 04.05.2026 | 55,79 | 56,14 | 53,39 | 53,99 | -4,90% | - |
| 30.04.2026 | 54,69 | 56,77 | 54,60 | 56,77 | 3,65% | - |
| 29.04.2026 | 55,09 | 55,55 | 54,36 | 54,77 | -0,53% | - |
| 28.04.2026 | 56,86 | 57,70 | 54,61 | 55,06 | -3,11% | - |
| 27.04.2026 | 59,26 | 60,03 | 56,83 | 56,83 | -4,31% | - |
| 24.04.2026 | 59,13 | 60,10 | 58,57 | 59,39 | 0,47% | - |
| 23.04.2026 | 60,45 | 61,23 | 58,11 | 59,11 | -2,75% | - |
| 22.04.2026 | 61,55 | 62,00 | 60,61 | 60,78 | -0,98% | - |
| 21.04.2026 | 62,66 | 62,91 | 60,80 | 61,38 | -1,79% | - |
| 20.04.2026 | 61,56 | 63,78 | 61,50 | 62,50 | 1,41% | - |
| 17.04.2026 | 60,81 | 61,92 | 60,50 | 61,63 | 1,65% | - |
| 16.04.2026 | 61,23 | 62,00 | 60,30 | 60,63 | -0,85% | - |
| 15.04.2026 | 60,85 | 61,75 | 60,75 | 61,15 | 0,49% | - |
| 14.04.2026 | 59,66 | 60,89 | 59,25 | 60,85 | 1,77% | - |
| 13.04.2026 | 59,86 | 60,50 | 59,25 | 59,79 | -0,35% | - |
| 10.04.2026 | 61,88 | 62,18 | 59,86 | 60,00 | -2,44% | - |
| 09.04.2026 | 63,34 | 63,40 | 61,26 | 61,50 | -2,89% | - |
| 08.04.2026 | 65,01 | 65,10 | 63,18 | 63,33 | -1,28% | - |
| 07.04.2026 | 63,75 | 64,34 | 62,83 | 64,15 | 0,63% | - |
| 02.04.2026 | 61,75 | 64,25 | 61,25 | 63,75 | 2,41% | - |
| 01.04.2026 | 64,25 | 64,75 | 61,25 | 62,25 | -3,11% | - |
| 31.03.2026 | 64,75 | 66,00 | 63,75 | 64,25 | 0,00% | - |
| 30.03.2026 | 64,25 | 65,25 | 63,75 | 64,25 | -0,39% | - |
| 27.03.2026 | 65,50 | 65,75 | 64,00 | 64,50 | -1,90% | - |
| 26.03.2026 | 64,75 | 66,25 | 64,50 | 65,75 | 1,94% | - |
| 25.03.2026 | 65,25 | 65,75 | 63,75 | 64,50 | -0,39% | - |
| 24.03.2026 | 64,75 | 65,75 | 63,25 | 64,75 | 0,39% | - |
| 23.03.2026 | 63,75 | 66,25 | 63,75 | 64,50 | -0,39% | - |
| 20.03.2026 | 65,50 | 65,75 | 64,25 | 64,75 | -1,52% | - |
| 19.03.2026 | 65,25 | 66,25 | 64,25 | 65,75 | 0,77% | - |
| 18.03.2026 | 64,75 | 66,25 | 63,75 | 65,25 | 1,16% | - |
| 17.03.2026 | 65,25 | 66,25 | 63,75 | 64,50 | -1,90% | - |
| 16.03.2026 | 64,75 | 65,75 | 63,75 | 65,75 | 2,33% | - |
| 13.03.2026 | 65,25 | 66,25 | 64,25 | 64,25 | -1,15% | 16.560,00 |
| 12.03.2026 | 67,25 | 68,25 | 64,75 | 65,00 | -4,06% | - |
| 11.03.2026 | 66,75 | 67,75 | 65,25 | 67,75 | 1,88% | - |