25,950$
-2,37%
Echtzeit-Aktienkurs Life Time Group Holdings Inc
Bid:
Ask:
Aktienkurse zur Life Time Group Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 26,40 | 26,57 | 25,92 | 25,94 | -2,41% | 1.841.768,00 |
| 26.03.2026 | 26,27 | 26,95 | 26,18 | 26,58 | 0,61% | 1.695.852,00 |
| 25.03.2026 | 26,07 | 26,52 | 25,90 | 26,42 | 2,36% | 2.015.196,00 |
| 24.03.2026 | 26,20 | 26,20 | 25,59 | 25,81 | -2,46% | 3.843.814,00 |
| 23.03.2026 | 26,30 | 27,04 | 26,03 | 26,46 | 2,32% | 4.825.285,00 |
| 20.03.2026 | 25,89 | 26,22 | 25,49 | 25,86 | -0,15% | 25.367.646,00 |
| 19.03.2026 | 25,79 | 26,46 | 25,52 | 25,90 | 0,54% | 2.734.667,00 |
| 18.03.2026 | 25,93 | 26,15 | 25,58 | 25,76 | -1,19% | 2.166.947,00 |
| 17.03.2026 | 26,34 | 26,76 | 25,91 | 26,07 | -0,19% | 3.452.599,00 |
| 16.03.2026 | 26,58 | 26,86 | 25,76 | 26,12 | -0,68% | 2.954.484,00 |
| 13.03.2026 | 25,95 | 26,55 | 25,71 | 26,30 | 2,18% | 4.233.648,00 |
| 12.03.2026 | 26,51 | 26,92 | 25,56 | 25,74 | -3,38% | 3.427.027,00 |
| 11.03.2026 | 26,70 | 27,36 | 26,33 | 26,64 | -0,56% | 2.804.361,00 |
| 10.03.2026 | 27,59 | 27,84 | 26,67 | 26,79 | -1,14% | 3.667.504,00 |
| 09.03.2026 | 25,60 | 27,17 | 25,40 | 27,10 | 6,82% | 5.271.907,00 |
| 06.03.2026 | 25,72 | 25,90 | 25,20 | 25,37 | -2,87% | 2.232.408,00 |
| 05.03.2026 | 25,92 | 26,39 | 25,73 | 26,12 | -0,53% | 1.523.266,00 |
| 04.03.2026 | 26,15 | 26,71 | 26,02 | 26,26 | 0,38% | 2.011.388,00 |
| 03.03.2026 | 25,95 | 26,37 | 25,33 | 26,16 | -1,06% | 2.634.270,00 |
| 02.03.2026 | 26,21 | 26,66 | 26,11 | 26,44 | -2,07% | 1.990.314,00 |
| 27.02.2026 | 26,99 | 27,33 | 26,61 | 27,00 | -2,42% | 2.171.144,00 |
| 26.02.2026 | 27,06 | 27,78 | 26,68 | 27,67 | 4,53% | 3.313.917,00 |
| 25.02.2026 | 27,97 | 27,97 | 25,34 | 26,47 | -4,96% | 10.034.159,00 |
| 24.02.2026 | 27,80 | 28,90 | 26,82 | 27,85 | -1,97% | 3.649.968,00 |
| 23.02.2026 | 28,72 | 29,10 | 27,48 | 28,41 | -1,87% | 2.708.852,00 |
| 20.02.2026 | 28,87 | 29,32 | 28,63 | 28,95 | 0,35% | 1.412.858,00 |
| 19.02.2026 | 29,15 | 29,15 | 28,65 | 28,85 | -1,16% | 1.760.804,00 |
| 18.02.2026 | 29,01 | 29,58 | 28,74 | 29,19 | 0,45% | 2.906.782,00 |
| 17.02.2026 | 29,24 | 29,38 | 28,63 | 29,06 | 0,00% | 1.620.793,00 |
| 13.02.2026 | 29,25 | 29,55 | 28,94 | 29,06 | -0,82% | 1.462.955,00 |
| 12.02.2026 | 29,80 | 30,02 | 28,57 | 29,30 | -1,35% | 1.624.827,00 |
| 11.02.2026 | 29,93 | 30,17 | 29,23 | 29,70 | -0,54% | 1.424.157,00 |
| 10.02.2026 | 29,83 | 30,23 | 29,61 | 29,86 | 0,67% | 1.360.015,00 |
| 09.02.2026 | 29,75 | 29,87 | 29,24 | 29,66 | -0,54% | 1.449.820,00 |
| 06.02.2026 | 28,97 | 29,99 | 28,96 | 29,82 | 3,69% | 2.134.350,00 |
| 05.02.2026 | 29,62 | 29,72 | 28,66 | 28,76 | -3,00% | 2.600.448,00 |
| 04.02.2026 | 29,88 | 30,12 | 29,31 | 29,65 | 0,37% | 3.072.997,00 |
| 03.02.2026 | 30,31 | 30,62 | 29,07 | 29,54 | -2,57% | 2.588.202,00 |
| 02.02.2026 | 29,21 | 30,47 | 28,89 | 30,32 | 3,94% | 3.244.487,00 |
| 30.01.2026 | 29,11 | 29,35 | 28,15 | 29,17 | -0,58% | 3.020.863,00 |
| 29.01.2026 | 29,05 | 29,34 | 28,63 | 29,34 | 1,31% | 1.803.036,00 |
| 28.01.2026 | 29,33 | 29,61 | 28,73 | 28,96 | -1,13% | 1.763.280,00 |
| 27.01.2026 | 29,24 | 29,40 | 29,02 | 29,29 | -0,88% | 2.482.650,00 |
| 26.01.2026 | 29,67 | 29,98 | 29,45 | 29,55 | -0,51% | 2.641.618,00 |
| 23.01.2026 | 29,06 | 29,75 | 28,76 | 29,70 | 2,98% | 4.128.759,00 |
| 22.01.2026 | 28,89 | 29,30 | 27,75 | 28,84 | 3,33% | 4.677.035,00 |
| 21.01.2026 | 26,97 | 27,97 | 26,88 | 27,91 | 4,53% | 2.234.950,00 |
| 20.01.2026 | 26,69 | 27,03 | 26,49 | 26,70 | -1,62% | 1.281.348,00 |
| 16.01.2026 | 26,47 | 27,23 | 26,31 | 27,14 | 1,69% | 1.634.548,00 |
| 15.01.2026 | 26,83 | 27,08 | 26,56 | 26,69 | 0,00% | 2.130.241,00 |
| 14.01.2026 | 27,35 | 27,58 | 26,51 | 26,69 | -2,63% | 1.625.711,00 |
| 13.01.2026 | 27,33 | 28,13 | 27,30 | 27,41 | 0,07% | 2.086.833,00 |
| 12.01.2026 | 28,37 | 28,37 | 27,07 | 27,39 | -3,73% | 2.588.366,00 |
| 09.01.2026 | 28,16 | 28,55 | 27,73 | 28,45 | 0,71% | 2.217.898,00 |
| 08.01.2026 | 27,32 | 28,41 | 27,21 | 28,25 | 2,95% | 2.180.179,00 |
| 07.01.2026 | 27,84 | 27,99 | 27,21 | 27,44 | -0,97% | 1.902.327,00 |
| 06.01.2026 | 27,45 | 28,31 | 27,45 | 27,71 | -0,07% | 2.181.703,00 |
| 05.01.2026 | 26,40 | 27,95 | 26,40 | 27,73 | 3,90% | 3.295.984,00 |
| 02.01.2026 | 26,57 | 26,82 | 26,40 | 26,69 | 0,41% | 1.368.875,00 |
| 31.12.2025 | 26,76 | 27,15 | 26,53 | 26,58 | -1,04% | 1.406.245,00 |
| 30.12.2025 | 26,90 | 27,16 | 26,83 | 26,86 | -0,52% | 1.358.446,00 |
| 29.12.2025 | 26,78 | 27,01 | 26,61 | 27,00 | 0,90% | 1.293.979,00 |
| 26.12.2025 | 26,65 | 26,96 | 26,58 | 26,76 | 0,22% | 956.144,00 |
| 24.12.2025 | 26,76 | 27,08 | 26,55 | 26,70 | -0,82% | 761.685,00 |
| 23.12.2025 | 26,93 | 27,05 | 26,55 | 26,92 | 0,00% | 1.711.302,00 |
| 22.12.2025 | 26,33 | 27,21 | 26,30 | 26,92 | 1,82% | 1.678.779,00 |
| 19.12.2025 | 26,38 | 26,67 | 26,23 | 26,44 | 0,08% | 3.405.516,00 |
| 18.12.2025 | 26,30 | 26,73 | 26,21 | 26,42 | 1,69% | 1.363.320,00 |
| 17.12.2025 | 25,68 | 26,33 | 25,60 | 25,98 | 0,15% | 1.519.256,00 |
| 16.12.2025 | 25,85 | 26,54 | 25,83 | 25,94 | 0,54% | 2.375.387,00 |
| 15.12.2025 | 26,13 | 26,29 | 25,69 | 25,80 | 0,08% | 1.879.804,00 |
| 12.12.2025 | 26,01 | 26,15 | 25,74 | 25,78 | -0,46% | 1.708.680,00 |
| 11.12.2025 | 25,85 | 26,32 | 25,70 | 25,90 | 0,86% | 1.470.425,00 |
| 10.12.2025 | 25,50 | 25,95 | 25,49 | 25,68 | 0,71% | 2.248.174,00 |
| 09.12.2025 | 25,51 | 25,88 | 25,41 | 25,50 | -0,31% | 1.863.159,00 |
| 08.12.2025 | 26,67 | 26,71 | 25,55 | 25,58 | -4,23% | 2.274.324,00 |
| 05.12.2025 | 26,57 | 27,11 | 26,44 | 26,71 | 0,53% | 1.766.591,00 |
| 04.12.2025 | 26,84 | 26,96 | 26,46 | 26,57 | -0,67% | 1.702.762,00 |
| 03.12.2025 | 26,91 | 27,26 | 26,72 | 26,75 | -0,52% | 1.754.962,00 |
| 02.12.2025 | 27,42 | 27,68 | 26,88 | 26,89 | -1,39% | 2.263.375,00 |
| 01.12.2025 | 27,72 | 27,83 | 27,26 | 27,27 | -2,33% | 2.618.832,00 |
| 28.11.2025 | 27,89 | 28,18 | 27,81 | 27,92 | 0,07% | 861.043,00 |
| 26.11.2025 | 27,59 | 28,14 | 27,56 | 27,90 | 1,31% | 1.999.556,00 |
| 25.11.2025 | 26,19 | 27,68 | 26,09 | 27,54 | 5,44% | 2.853.875,00 |
| 24.11.2025 | 25,79 | 26,20 | 25,65 | 26,12 | 1,24% | 2.514.790,00 |
| 21.11.2025 | 25,28 | 25,93 | 25,12 | 25,80 | 2,91% | 2.572.584,00 |
| 20.11.2025 | 25,00 | 25,44 | 24,90 | 25,07 | 0,97% | 1.896.516,00 |
| 19.11.2025 | 24,72 | 24,95 | 24,52 | 24,83 | 0,53% | 1.602.997,00 |
| 18.11.2025 | 24,53 | 25,00 | 24,46 | 24,70 | 0,16% | 1.305.613,00 |
| 17.11.2025 | 25,60 | 25,63 | 24,63 | 24,66 | -3,10% | 1.728.581,00 |
| 14.11.2025 | 25,46 | 25,70 | 25,04 | 25,45 | -0,08% | 1.601.204,00 |
| 13.11.2025 | 25,88 | 26,29 | 25,44 | 25,47 | -1,74% | 1.887.748,00 |
| 12.11.2025 | 25,63 | 26,11 | 25,63 | 25,92 | 0,86% | 1.768.234,00 |
| 11.11.2025 | 24,99 | 25,74 | 24,99 | 25,70 | 2,80% | 2.376.860,00 |
| 10.11.2025 | 25,56 | 25,69 | 24,89 | 25,00 | -2,04% | 2.046.207,00 |
| 07.11.2025 | 25,16 | 25,61 | 25,04 | 25,52 | 1,79% | 1.857.359,00 |
| 06.11.2025 | 25,55 | 26,12 | 24,87 | 25,07 | -1,22% | 2.661.538,00 |
| 05.11.2025 | 26,09 | 26,15 | 24,74 | 25,38 | -3,06% | 3.396.098,00 |
| 04.11.2025 | 25,75 | 26,48 | 24,14 | 26,18 | 5,27% | 4.924.109,00 |
| 03.11.2025 | 24,58 | 25,05 | 24,41 | 24,87 | 0,57% | 4.308.465,00 |