29,170$
-0,58%
Echtzeit-Aktienkurs Life Time Group Holdings Inc
Bid:
Ask:
Aktienkurse zur Life Time Group Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 29,05 | 29,35 | 28,15 | 29,17 | -0,58% | 2.851.638,00 |
| 29.01.2026 | 29,11 | 29,34 | 28,63 | 29,34 | 1,31% | 1.762.550,00 |
| 28.01.2026 | 29,29 | 29,61 | 28,73 | 28,96 | -1,13% | 1.738.236,00 |
| 27.01.2026 | 29,27 | 29,40 | 29,02 | 29,29 | -0,88% | 2.449.475,00 |
| 26.01.2026 | 29,69 | 29,98 | 29,45 | 29,55 | 2,46% | 2.640.617,00 |
| 22.01.2026 | 29,00 | 29,30 | 27,75 | 28,84 | 3,33% | 4.676.276,00 |
| 21.01.2026 | 26,90 | 27,97 | 26,88 | 27,91 | 4,53% | 2.234.816,00 |
| 20.01.2026 | 26,69 | 27,03 | 26,49 | 26,70 | -1,62% | 1.281.028,00 |
| 16.01.2026 | 26,47 | 27,23 | 26,31 | 27,14 | 1,69% | 1.634.548,00 |
| 15.01.2026 | 26,85 | 27,08 | 26,56 | 26,69 | 0,00% | 1.585.329,00 |
| 14.01.2026 | 27,32 | 27,58 | 26,51 | 26,69 | -2,63% | 1.625.404,00 |
| 13.01.2026 | 27,38 | 28,13 | 27,30 | 27,41 | 0,07% | 1.983.341,00 |
| 12.01.2026 | 28,22 | 28,37 | 27,07 | 27,39 | -3,73% | 2.221.276,00 |
| 09.01.2026 | 28,27 | 28,55 | 27,73 | 28,45 | 0,71% | 2.216.151,00 |
| 08.01.2026 | 27,37 | 28,41 | 27,21 | 28,25 | 2,95% | 2.180.101,00 |
| 07.01.2026 | 27,87 | 27,99 | 27,21 | 27,44 | -0,97% | 1.902.313,00 |
| 06.01.2026 | 27,66 | 28,31 | 27,45 | 27,71 | -0,07% | 2.128.168,00 |
| 05.01.2026 | 26,49 | 27,95 | 26,40 | 27,73 | 3,90% | 3.295.759,00 |
| 02.01.2026 | 26,57 | 26,82 | 26,40 | 26,69 | 0,41% | 1.368.870,00 |
| 31.12.2025 | 26,76 | 27,15 | 26,53 | 26,58 | -1,04% | 1.406.245,00 |
| 30.12.2025 | 27,02 | 27,16 | 26,83 | 26,86 | -0,52% | 1.350.329,00 |
| 29.12.2025 | 26,78 | 27,01 | 26,61 | 27,00 | 0,90% | 1.253.593,00 |
| 26.12.2025 | 26,65 | 26,96 | 26,58 | 26,76 | 0,22% | 944.844,00 |
| 24.12.2025 | 26,76 | 27,08 | 26,55 | 26,70 | -0,82% | 761.685,00 |
| 23.12.2025 | 26,85 | 27,05 | 26,55 | 26,92 | 0,00% | 1.711.302,00 |
| 22.12.2025 | 26,31 | 27,21 | 26,30 | 26,92 | 1,82% | 1.664.966,00 |
| 19.12.2025 | 26,52 | 26,67 | 26,23 | 26,44 | 0,08% | 3.344.685,00 |
| 18.12.2025 | 26,30 | 26,73 | 26,21 | 26,42 | 1,69% | 1.349.620,00 |
| 17.12.2025 | 25,73 | 26,33 | 25,60 | 25,98 | 0,15% | 1.515.152,00 |
| 16.12.2025 | 25,83 | 26,54 | 25,83 | 25,94 | 0,54% | 2.362.321,00 |
| 15.12.2025 | 26,19 | 26,29 | 25,69 | 25,80 | 0,08% | 1.808.915,00 |
| 12.12.2025 | 26,04 | 26,15 | 25,74 | 25,78 | -0,46% | 1.708.580,00 |
| 11.12.2025 | 25,70 | 26,32 | 25,70 | 25,90 | 0,86% | 1.470.395,00 |
| 10.12.2025 | 25,50 | 25,95 | 25,49 | 25,68 | 0,71% | 1.819.706,00 |
| 09.12.2025 | 25,51 | 25,88 | 25,41 | 25,50 | -0,31% | 1.863.145,00 |
| 08.12.2025 | 26,09 | 26,71 | 25,55 | 25,58 | -4,23% | 2.274.317,00 |
| 05.12.2025 | 26,60 | 27,11 | 26,44 | 26,71 | 0,53% | 1.766.471,00 |
| 04.12.2025 | 26,84 | 26,96 | 26,46 | 26,57 | -0,67% | 1.702.762,00 |
| 03.12.2025 | 26,90 | 27,26 | 26,72 | 26,75 | -0,52% | 1.754.929,00 |
| 02.12.2025 | 27,68 | 27,68 | 26,88 | 26,89 | -1,39% | 2.262.794,00 |
| 01.12.2025 | 27,59 | 27,83 | 27,26 | 27,27 | -2,33% | 2.168.035,00 |
| 28.11.2025 | 27,89 | 28,18 | 27,81 | 27,92 | 0,07% | 861.042,00 |
| 26.11.2025 | 27,59 | 28,14 | 27,56 | 27,90 | 1,31% | 1.999.556,00 |
| 25.11.2025 | 26,38 | 27,68 | 26,09 | 27,54 | 5,44% | 2.844.064,00 |
| 24.11.2025 | 25,80 | 26,20 | 25,65 | 26,12 | 4,19% | 2.482.696,00 |
| 20.11.2025 | 25,00 | 25,44 | 24,90 | 25,07 | 0,97% | 1.895.482,00 |
| 19.11.2025 | 24,77 | 24,95 | 24,52 | 24,83 | 0,53% | 1.602.645,00 |
| 18.11.2025 | 24,50 | 25,00 | 24,46 | 24,70 | 0,16% | 1.305.187,00 |
| 17.11.2025 | 25,56 | 25,63 | 24,63 | 24,66 | -3,18% | 1.726.988,00 |
| 13.11.2025 | 25,88 | 26,29 | 25,44 | 25,47 | -1,74% | 1.887.586,00 |
| 12.11.2025 | 25,98 | 26,11 | 25,63 | 25,92 | 0,86% | 1.768.234,00 |
| 11.11.2025 | 25,11 | 25,74 | 24,99 | 25,70 | 2,80% | 2.376.854,00 |
| 10.11.2025 | 25,60 | 25,69 | 24,89 | 25,00 | -2,04% | 2.044.846,00 |
| 07.11.2025 | 25,08 | 25,61 | 25,04 | 25,52 | 1,79% | 1.852.137,00 |
| 06.11.2025 | 25,64 | 26,12 | 24,87 | 25,07 | -1,22% | 2.642.068,00 |
| 05.11.2025 | 26,15 | 26,15 | 24,74 | 25,38 | -3,06% | 3.395.169,00 |
| 04.11.2025 | 25,39 | 26,48 | 24,14 | 26,18 | 5,27% | 4.921.819,00 |
| 03.11.2025 | 24,54 | 25,05 | 24,41 | 24,87 | 0,57% | 4.307.526,00 |
| 31.10.2025 | 25,03 | 25,03 | 24,40 | 24,73 | 0,57% | 2.396.513,00 |
| 30.10.2025 | 24,58 | 25,21 | 24,51 | 24,59 | -1,76% | 2.236.503,00 |
| 29.10.2025 | 25,46 | 25,75 | 24,89 | 25,03 | -2,30% | 1.447.298,00 |
| 28.10.2025 | 26,70 | 26,70 | 25,58 | 25,62 | -4,30% | 1.559.792,00 |
| 27.10.2025 | 27,18 | 27,73 | 26,73 | 26,77 | 3,32% | 2.112.322,00 |
| 24.10.2025 | 25,99 | 26,17 | 25,89 | 25,91 | 0,15% | 1.534.046,00 |
| 23.10.2025 | 26,02 | 26,08 | 25,53 | 25,87 | -0,15% | 1.585.588,00 |
| 22.10.2025 | 26,11 | 26,32 | 25,86 | 25,91 | -0,88% | 1.616.542,00 |
| 21.10.2025 | 25,78 | 26,19 | 25,50 | 26,14 | 1,79% | 2.041.991,00 |
| 20.10.2025 | 25,91 | 26,19 | 25,62 | 25,68 | -0,08% | 1.598.171,00 |
| 17.10.2025 | 25,11 | 25,75 | 25,11 | 25,70 | 3,13% | 3.957.560,00 |
| 16.10.2025 | 25,61 | 25,74 | 24,76 | 24,92 | -2,31% | 1.980.688,00 |
| 15.10.2025 | 25,85 | 25,97 | 25,47 | 25,51 | -0,70% | 1.689.194,00 |
| 14.10.2025 | 25,12 | 25,83 | 24,99 | 25,69 | 1,22% | 1.713.975,00 |
| 13.10.2025 | 25,44 | 25,58 | 24,85 | 25,38 | -0,04% | 2.490.272,00 |
| 10.10.2025 | 25,89 | 25,95 | 25,39 | 25,39 | -1,55% | 2.128.980,00 |
| 09.10.2025 | 25,81 | 26,01 | 25,28 | 25,79 | -0,58% | 2.842.693,00 |
| 08.10.2025 | 26,40 | 26,40 | 25,76 | 25,94 | -0,46% | 2.219.398,00 |
| 07.10.2025 | 26,92 | 27,04 | 26,04 | 26,06 | -3,41% | 2.646.176,00 |
| 06.10.2025 | 27,36 | 27,40 | 26,66 | 26,98 | -1,24% | 2.742.744,00 |
| 02.10.2025 | 27,69 | 27,76 | 27,20 | 27,32 | -1,44% | 1.188.544,00 |
| 01.10.2025 | 27,30 | 27,78 | 27,26 | 27,72 | 0,43% | 1.801.802,00 |
| 30.09.2025 | 28,00 | 28,19 | 27,33 | 27,60 | -1,57% | 1.750.743,00 |
| 29.09.2025 | 28,20 | 28,35 | 27,78 | 28,04 | 0,18% | 1.652.703,00 |
| 26.09.2025 | 27,81 | 28,38 | 27,73 | 27,99 | 1,16% | 1.343.573,00 |
| 25.09.2025 | 27,74 | 27,90 | 27,34 | 27,67 | -0,68% | 1.200.807,00 |
| 24.09.2025 | 27,99 | 28,29 | 27,76 | 27,86 | -0,25% | 1.356.028,00 |
| 23.09.2025 | 28,09 | 28,56 | 27,91 | 27,93 | -1,34% | 1.918.753,00 |
| 22.09.2025 | 27,65 | 28,34 | 27,45 | 28,31 | 1,72% | 2.229.967,00 |
| 19.09.2025 | 28,47 | 28,58 | 27,69 | 27,83 | -1,52% | 4.085.571,00 |
| 18.09.2025 | 27,88 | 28,51 | 27,74 | 28,26 | 1,62% | 1.666.634,00 |
| 17.09.2025 | 28,06 | 28,68 | 27,79 | 27,81 | -0,78% | 2.199.916,00 |
| 16.09.2025 | 28,44 | 28,44 | 27,48 | 28,03 | -0,81% | 3.279.821,00 |
| 15.09.2025 | 28,94 | 28,94 | 28,13 | 28,26 | -1,09% | 2.482.240,00 |
| 12.09.2025 | 28,82 | 29,34 | 28,35 | 28,57 | -2,76% | 3.119.293,00 |
| 11.09.2025 | 28,64 | 29,49 | 28,53 | 29,38 | 3,09% | 1.930.000,00 |
| 10.09.2025 | 28,58 | 28,66 | 28,14 | 28,50 | -0,49% | 1.496.428,00 |
| 09.09.2025 | 29,13 | 29,14 | 28,38 | 28,64 | -1,82% | 1.612.410,00 |
| 08.09.2025 | 28,99 | 29,28 | 28,83 | 29,17 | 0,66% | 2.064.005,00 |
| 05.09.2025 | 29,09 | 29,45 | 28,59 | 28,98 | 0,52% | 1.433.446,00 |
| 04.09.2025 | 28,05 | 28,84 | 27,81 | 28,83 | 3,85% | 1.895.928,00 |
| 03.09.2025 | 27,40 | 27,76 | 27,40 | 27,76 | 1,06% | 2.291.660,00 |