45,545$
-4,16%
Echtzeit-Aktienkurs Life Time Group Holdings
Bid:
Ask:
Aktienkurse zur Life Time Group Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 46,75 | 47,34 | 44,26 | 45,54 | -4,17% | 2.306.234,00 |
| 11.11.2026 | 47,24 | 47,84 | 46,89 | 47,52 | 0,21% | 3.102.930,00 |
| 10.11.2026 | 47,45 | 47,62 | 45,39 | 47,42 | 1,13% | 7.500.372,00 |
| 09.11.2026 | 47,54 | 48,17 | 46,65 | 46,89 | -0,49% | 2.267.649,00 |
| 06.11.2026 | 46,87 | 48,06 | 46,75 | 47,12 | -1,32% | 2.416.707,00 |
| 05.11.2026 | 47,63 | 48,61 | 46,73 | 47,75 | 0,76% | 3.636.627,00 |
| 04.11.2026 | 44,64 | 47,95 | 44,28 | 47,39 | 6,33% | 4.556.946,00 |
| 03.11.2026 | 43,92 | 44,98 | 43,72 | 44,57 | 1,71% | 3.773.535,00 |
| 02.11.2026 | 46,00 | 46,22 | 43,81 | 43,82 | -2,84% | 3.593.076,00 |
| 30.10.2026 | 46,52 | 46,52 | 44,47 | 45,10 | -0,55% | 5.266.962,00 |
| 29.10.2026 | 45,01 | 47,32 | 44,12 | 45,35 | 5,12% | 4.262.904,00 |
| 28.10.2026 | 44,05 | 44,87 | 42,94 | 43,14 | -2,13% | 3.565.383,00 |
| 27.10.2026 | 44,00 | 44,60 | 43,33 | 44,08 | 0,50% | 3.395.174,00 |
| 26.10.2026 | 42,57 | 44,44 | 42,45 | 43,86 | 4,60% | 3.648.425,00 |
| 23.10.2026 | 41,47 | 42,08 | 40,86 | 41,93 | -0,14% | 4.584.852,00 |
| 22.10.2026 | 40,61 | 42,58 | 40,33 | 41,99 | 3,02% | 3.199.980,00 |
| 21.10.2026 | 41,16 | 41,16 | 40,39 | 40,76 | -1,00% | 3.255.414,00 |
| 20.10.2026 | 40,62 | 41,41 | 40,42 | 41,17 | 1,45% | 3.133.513,00 |
| 19.10.2026 | 40,27 | 40,89 | 40,17 | 40,58 | 0,15% | 2.237.637,00 |
| 16.10.2026 | 40,51 | 41,73 | 40,40 | 40,52 | 1,05% | 2.555.101,00 |
| 15.10.2026 | 40,10 | 40,10 | 40,10 | 40,10 | -0,30% | 40,00 |
| 14.10.2026 | 39,35 | 40,24 | 39,35 | 40,22 | 1,41% | 3.241.686,00 |
| 13.10.2026 | 40,65 | 40,72 | 38,89 | 39,66 | -1,76% | 3.372.885,00 |
| 12.10.2026 | 40,60 | 41,28 | 40,33 | 40,37 | -0,62% | 2.086.174,00 |
| 09.10.2026 | 40,11 | 40,67 | 39,38 | 40,62 | 0,84% | 2.913.159,00 |
| 08.10.2026 | 40,38 | 40,84 | 39,78 | 40,28 | -0,54% | 2.723.121,00 |
| 07.10.2026 | 40,44 | 40,82 | 40,09 | 40,50 | 0,30% | 1.610.099,00 |
| 06.10.2026 | 40,22 | 40,82 | 40,00 | 40,38 | 0,80% | 1.852.513,00 |
| 05.10.2026 | 40,87 | 41,06 | 39,93 | 40,06 | -2,27% | 2.417.372,00 |
| 02.10.2026 | 40,85 | 41,61 | 40,60 | 40,99 | 1,56% | 4.088.250,00 |
| 01.10.2026 | 39,68 | 40,78 | 39,42 | 40,36 | 1,20% | 3.337.021,00 |
| 30.09.2026 | 40,12 | 40,56 | 39,80 | 39,88 | -0,50% | 2.489.815,00 |
| 29.09.2026 | 39,86 | 40,32 | 39,33 | 40,08 | 1,24% | 2.530.821,00 |
| 28.09.2026 | 40,16 | 40,32 | 39,21 | 39,59 | -0,95% | 2.594.446,00 |
| 25.09.2026 | 39,97 | 40,71 | 39,65 | 39,97 | 0,28% | 1.986.087,00 |
| 24.09.2026 | 39,85 | 41,00 | 39,16 | 39,86 | 0,48% | 3.345.147,00 |
| 23.09.2026 | 38,00 | 39,69 | 36,52 | 39,67 | 3,88% | 5.755.445,00 |
| 22.09.2026 | 40,78 | 40,78 | 37,32 | 38,19 | -4,31% | 6.635.042,00 |
| 21.09.2026 | 40,63 | 41,16 | 39,79 | 39,91 | -2,06% | 2.467.577,00 |
| 18.09.2026 | 40,95 | 41,55 | 40,62 | 40,75 | -0,29% | 13.173.776,00 |
| 17.09.2026 | 41,27 | 41,86 | 40,84 | 40,87 | 0,34% | 2.497.317,00 |
| 16.09.2026 | 41,63 | 42,00 | 40,33 | 40,73 | -1,78% | 2.523.311,00 |
| 15.09.2026 | 41,34 | 41,55 | 40,74 | 41,47 | -0,14% | 2.630.718,00 |
| 14.09.2026 | 41,38 | 42,38 | 40,90 | 41,53 | 0,07% | 2.157.979,00 |
| 11.09.2026 | 41,48 | 43,21 | 41,48 | 41,50 | 0,05% | 2.358.866,00 |
| 10.09.2026 | 41,01 | 41,74 | 40,85 | 41,48 | -0,65% | 2.276.160,00 |
| 09.09.2026 | 42,08 | 42,40 | 41,60 | 41,75 | -1,70% | 2.224.913,00 |
| 08.09.2026 | 43,33 | 43,95 | 42,31 | 42,47 | -1,76% | 2.666.063,00 |
| 04.09.2026 | 43,31 | 43,31 | 42,87 | 43,23 | 0,32% | 1.688.879,00 |
| 03.09.2026 | 43,88 | 44,00 | 42,73 | 43,09 | -0,92% | 2.562.537,00 |
| 02.09.2026 | 42,22 | 43,88 | 42,04 | 43,49 | 3,97% | 2.289.900,00 |
| 01.09.2026 | 41,85 | 42,25 | 41,49 | 41,83 | -0,45% | 2.671.882,00 |
| 31.08.2026 | 43,15 | 43,32 | 41,91 | 42,02 | -3,42% | 3.537.536,00 |
| 28.08.2026 | 44,30 | 44,76 | 43,48 | 43,51 | -1,89% | 2.810.336,00 |
| 27.08.2026 | 44,25 | 45,13 | 44,13 | 44,35 | -1,00% | 3.043.442,00 |
| 26.08.2026 | 45,01 | 45,21 | 44,66 | 44,80 | 0,56% | 2.065.054,00 |
| 25.08.2026 | 46,23 | 46,24 | 44,29 | 44,55 | -2,58% | 2.708.723,00 |
| 24.08.2026 | 45,37 | 46,18 | 45,37 | 45,73 | 1,37% | 2.587.335,00 |
| 21.08.2026 | 45,02 | 45,29 | 44,65 | 45,11 | 0,87% | 1.658.915,00 |
| 20.08.2026 | 44,75 | 44,89 | 44,44 | 44,72 | 0,16% | 1.828.577,00 |
| 19.08.2026 | 46,26 | 46,31 | 44,59 | 44,65 | -1,65% | 2.266.210,00 |
| 18.08.2026 | 45,91 | 46,00 | 45,20 | 45,40 | 0,13% | 2.424.334,00 |
| 17.08.2026 | 45,70 | 45,70 | 44,80 | 45,34 | 0,18% | 2.547.183,00 |
| 14.08.2026 | 44,55 | 45,28 | 44,10 | 45,26 | 2,14% | 3.571.613,00 |
| 13.08.2026 | 44,31 | 44,74 | 43,83 | 44,31 | 1,12% | 2.437.610,00 |
| 12.08.2026 | 44,35 | 44,69 | 43,71 | 43,82 | 0,02% | 3.546.114,00 |
| 11.08.2026 | 42,53 | 44,03 | 42,52 | 43,81 | 3,18% | 3.874.110,00 |
| 10.08.2026 | 42,96 | 43,42 | 42,45 | 42,46 | -3,08% | 6.938.011,00 |
| 07.08.2026 | 43,45 | 44,15 | 42,77 | 43,81 | 0,76% | 1.741.359,00 |
| 06.08.2026 | 45,17 | 45,93 | 43,39 | 43,48 | -4,04% | 2.579.723,00 |
| 05.08.2026 | 45,20 | 45,45 | 44,05 | 45,31 | 1,30% | 2.438.293,00 |
| 04.08.2026 | 44,73 | 45,25 | 43,31 | 44,73 | 1,27% | 3.195.231,00 |
| 03.08.2026 | 46,00 | 46,80 | 44,09 | 44,17 | -2,06% | 3.262.628,00 |
| 31.07.2026 | 45,43 | 46,23 | 44,68 | 45,10 | 2,04% | 4.737.881,00 |
| 30.07.2026 | 45,32 | 47,24 | 44,09 | 44,20 | -3,28% | 4.635.125,00 |
| 29.07.2026 | 45,55 | 46,95 | 45,44 | 45,70 | 0,15% | 3.982.972,00 |
| 28.07.2026 | 44,15 | 45,68 | 44,00 | 45,63 | 4,27% | 3.262.952,00 |
| 27.07.2026 | 43,19 | 43,85 | 42,78 | 43,76 | 3,38% | 2.501.468,00 |
| 24.07.2026 | 42,46 | 42,67 | 42,09 | 42,33 | 0,95% | 1.541.983,00 |
| 23.07.2026 | 41,76 | 42,28 | 41,28 | 41,93 | -0,31% | 2.301.875,00 |
| 22.07.2026 | 42,02 | 42,65 | 41,55 | 42,06 | -0,52% | 2.209.980,00 |
| 21.07.2026 | 42,81 | 43,39 | 41,61 | 42,28 | -0,54% | 2.116.018,00 |
| 20.07.2026 | 42,66 | 43,96 | 42,17 | 42,51 | 0,85% | 3.312.546,00 |
| 17.07.2026 | 42,50 | 43,40 | 42,03 | 42,15 | -1,61% | 2.461.375,00 |
| 16.07.2026 | 42,36 | 43,02 | 42,04 | 42,84 | 2,00% | 2.665.135,00 |
| 15.07.2026 | 41,48 | 42,42 | 41,10 | 42,00 | 1,03% | 2.409.712,00 |
| 14.07.2026 | 41,80 | 42,51 | 41,27 | 41,57 | 0,24% | 1.678.899,00 |
| 13.07.2026 | 41,83 | 41,95 | 40,84 | 41,47 | -1,00% | 2.733.488,00 |
| 10.07.2026 | 41,77 | 42,30 | 41,20 | 41,89 | 0,53% | 1.562.387,00 |
| 09.07.2026 | 41,36 | 42,02 | 41,03 | 41,67 | 0,41% | 1.641.581,00 |
| 08.07.2026 | 41,80 | 41,91 | 41,05 | 41,50 | -1,07% | 1.647.990,00 |
| 07.07.2026 | 41,21 | 41,96 | 40,96 | 41,95 | 1,99% | 2.363.082,00 |
| 06.07.2026 | 41,10 | 41,51 | 40,77 | 41,13 | 0,78% | 2.947.078,00 |
| 02.07.2026 | 40,42 | 40,88 | 39,96 | 40,81 | 1,92% | 2.424.420,00 |
| 01.07.2026 | 40,75 | 40,99 | 39,52 | 40,04 | -1,96% | 4.346.885,00 |
| 30.06.2026 | 40,83 | 41,63 | 40,65 | 40,84 | -1,11% | 3.441.338,00 |
| 29.06.2026 | 40,74 | 41,32 | 39,97 | 41,30 | 0,71% | 4.091.271,00 |
| 26.06.2026 | 39,74 | 41,79 | 39,68 | 41,01 | 2,89% | 9.440.938,00 |
| 25.06.2026 | 39,88 | 40,64 | 39,60 | 39,86 | 2,55% | 3.403.881,00 |
| 24.06.2026 | 38,00 | 39,62 | 37,83 | 38,87 | 2,75% | 4.697.958,00 |