36,085€
1,08%
Echtzeit-Aktienkurs Planet Fitness Inc.
Bid:
Ask:
Aktienkurse zur Planet Fitness Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 35,60 | 36,16 | 35,54 | 35,92 | 0,11% | - |
| 28.09.2026 | 37,58 | 37,77 | 35,42 | 35,88 | -4,23% | - |
| 25.09.2026 | 35,84 | 37,87 | 35,73 | 37,46 | 4,65% | - |
| 24.09.2026 | 35,97 | 36,91 | 35,18 | 35,80 | -1,00% | - |
| 23.09.2026 | 37,33 | 37,67 | 35,62 | 36,16 | -2,76% | - |
| 22.09.2026 | 41,07 | 41,91 | 36,56 | 37,18 | -9,39% | 330,00 |
| 21.09.2026 | 43,29 | 43,50 | 40,81 | 41,04 | -4,80% | - |
| 18.09.2026 | 42,92 | 44,01 | 42,77 | 43,11 | -0,89% | - |
| 17.09.2026 | 43,86 | 44,83 | 43,30 | 43,49 | -0,30% | - |
| 16.09.2026 | 44,08 | 44,27 | 43,18 | 43,62 | -0,84% | - |
| 15.09.2026 | 44,22 | 44,38 | 42,88 | 43,99 | -0,74% | - |
| 14.09.2026 | 43,85 | 45,22 | 43,74 | 44,32 | 0,41% | - |
| 11.09.2026 | 43,23 | 44,31 | 43,18 | 44,14 | 2,79% | - |
| 10.09.2026 | 43,03 | 43,23 | 42,25 | 42,94 | -0,03% | - |
| 09.09.2026 | 42,91 | 42,99 | 41,73 | 42,96 | 0,09% | - |
| 08.09.2026 | 43,42 | 44,17 | 42,86 | 42,92 | -1,62% | - |
| 07.09.2026 | 43,63 | 43,76 | 43,57 | 43,62 | -0,41% | - |
| 04.09.2026 | 44,28 | 44,44 | 43,43 | 43,80 | -0,84% | - |
| 03.09.2026 | 44,64 | 44,97 | 43,93 | 44,17 | -0,90% | - |
| 02.09.2026 | 43,57 | 45,26 | 43,46 | 44,57 | 2,37% | - |
| 01.09.2026 | 44,52 | 44,73 | 43,08 | 43,54 | -1,91% | - |
| 31.08.2026 | 45,90 | 46,00 | 44,31 | 44,39 | -3,58% | - |
| 28.08.2026 | 44,41 | 46,24 | 44,29 | 46,04 | 2,81% | - |
| 27.08.2026 | 45,80 | 45,83 | 44,61 | 44,78 | -2,13% | - |
| 26.08.2026 | 45,04 | 46,15 | 44,69 | 45,76 | 1,97% | - |
| 25.08.2026 | 46,23 | 46,66 | 44,23 | 44,87 | -2,86% | - |
| 24.08.2026 | 46,38 | 47,44 | 46,00 | 46,19 | 0,57% | - |
| 21.08.2026 | 45,45 | 46,69 | 45,43 | 45,93 | 0,90% | - |
| 20.08.2026 | 45,40 | 46,23 | 45,15 | 45,52 | -1,48% | - |
| 19.08.2026 | 46,01 | 46,52 | 44,92 | 46,21 | 0,25% | 275,00 |
| 18.08.2026 | 43,67 | 46,46 | 43,60 | 46,09 | 5,40% | - |
| 17.08.2026 | 43,46 | 45,43 | 43,22 | 43,73 | 0,48% | - |
| 14.08.2026 | 42,57 | 44,26 | 42,40 | 43,52 | 2,34% | - |
| 13.08.2026 | 41,90 | 42,61 | 41,31 | 42,53 | 1,12% | - |
| 12.08.2026 | 42,36 | 42,55 | 41,34 | 42,06 | 1,47% | - |
| 11.08.2026 | 42,40 | 42,63 | 41,34 | 41,45 | -2,95% | - |
| 10.08.2026 | 43,29 | 43,82 | 41,96 | 42,71 | -1,20% | - |
| 07.08.2026 | 44,89 | 44,95 | 43,23 | 43,23 | -2,87% | - |
| 06.08.2026 | 49,14 | 49,21 | 44,50 | 44,50 | -9,36% | - |
| 05.08.2026 | 48,71 | 49,31 | 48,27 | 49,10 | 1,26% | - |
| 04.08.2026 | 48,97 | 49,29 | 47,52 | 48,49 | -0,53% | - |
| 03.08.2026 | 48,74 | 49,71 | 48,56 | 48,75 | 0,60% | 2.160,00 |
| 31.07.2026 | 48,88 | 49,10 | 47,88 | 48,46 | -0,38% | - |
| 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% | - |