32,190$
-4,17%
Echtzeit-Aktienkurs Life Time Group Holdings Inc
Bid:
Ask:
Aktienkurse zur Life Time Group Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 33,64 | 33,95 | 31,48 | 32,19 | -4,17% | 5.457.965,00 |
| 06.05.2026 | 29,95 | 33,77 | 29,94 | 33,59 | 14,33% | 6.688.004,00 |
| 05.05.2026 | 26,97 | 29,60 | 26,75 | 29,38 | 11,80% | 7.725.542,00 |
| 04.05.2026 | 26,55 | 26,94 | 26,07 | 26,28 | -1,46% | 4.015.600,00 |
| 01.05.2026 | 27,05 | 27,19 | 26,47 | 26,67 | -0,52% | 2.242.410,00 |
| 30.04.2026 | 26,24 | 27,12 | 26,24 | 26,81 | 2,21% | 1.810.275,00 |
| 29.04.2026 | 26,15 | 26,62 | 25,99 | 26,23 | -0,23% | 2.152.106,00 |
| 28.04.2026 | 26,39 | 26,66 | 26,01 | 26,29 | 0,46% | 2.284.818,00 |
| 27.04.2026 | 27,12 | 27,56 | 25,94 | 26,17 | -4,00% | 2.582.873,00 |
| 24.04.2026 | 27,18 | 27,70 | 26,97 | 27,26 | 0,33% | 1.585.633,00 |
| 23.04.2026 | 27,77 | 27,92 | 26,77 | 27,17 | -2,34% | 1.453.783,00 |
| 22.04.2026 | 27,71 | 28,08 | 27,51 | 27,82 | 0,54% | 1.572.509,00 |
| 21.04.2026 | 28,57 | 28,58 | 27,44 | 27,67 | -3,18% | 1.778.323,00 |
| 20.04.2026 | 28,43 | 28,81 | 28,34 | 28,58 | 0,07% | 973.626,00 |
| 17.04.2026 | 28,01 | 28,91 | 28,01 | 28,56 | 3,10% | 1.581.186,00 |
| 16.04.2026 | 27,79 | 28,06 | 27,51 | 27,70 | -0,22% | 1.357.620,00 |
| 15.04.2026 | 28,02 | 28,06 | 27,62 | 27,76 | -0,79% | 1.329.229,00 |
| 14.04.2026 | 27,84 | 28,03 | 27,31 | 27,98 | 0,65% | 3.441.913,00 |
| 13.04.2026 | 27,64 | 27,80 | 27,21 | 27,80 | -0,54% | 1.474.622,00 |
| 10.04.2026 | 27,94 | 27,99 | 27,46 | 27,95 | -0,29% | 1.188.159,00 |
| 09.04.2026 | 28,22 | 28,48 | 27,86 | 28,03 | -1,72% | 1.881.270,00 |
| 08.04.2026 | 29,24 | 29,50 | 28,34 | 28,52 | 1,13% | 2.369.665,00 |
| 07.04.2026 | 27,70 | 28,22 | 27,54 | 28,20 | 1,37% | 1.687.191,00 |
| 06.04.2026 | 27,18 | 27,82 | 26,88 | 27,82 | 3,08% | 2.278.312,00 |
| 02.04.2026 | 25,71 | 27,01 | 25,40 | 26,99 | 3,37% | 2.010.706,00 |
| 01.04.2026 | 27,16 | 27,16 | 25,88 | 26,11 | -3,08% | 2.800.148,00 |
| 31.03.2026 | 26,61 | 27,15 | 26,17 | 26,94 | 3,30% | 2.570.099,00 |
| 30.03.2026 | 26,02 | 26,33 | 25,74 | 26,08 | 0,54% | 1.958.182,00 |
| 27.03.2026 | 26,40 | 26,57 | 25,92 | 25,94 | -2,41% | 1.831.639,00 |
| 26.03.2026 | 26,27 | 26,95 | 26,18 | 26,58 | 0,61% | 1.456.059,00 |
| 25.03.2026 | 26,07 | 26,52 | 25,90 | 26,42 | 2,36% | 1.972.708,00 |
| 24.03.2026 | 26,20 | 26,20 | 25,59 | 25,81 | -2,46% | 3.555.877,00 |
| 23.03.2026 | 26,30 | 27,04 | 26,03 | 26,46 | 2,32% | 4.819.661,00 |
| 20.03.2026 | 25,89 | 26,22 | 25,49 | 25,86 | -0,15% | 25.236.444,00 |
| 19.03.2026 | 25,79 | 26,46 | 25,52 | 25,90 | 0,54% | 2.699.422,00 |
| 18.03.2026 | 25,93 | 26,15 | 25,58 | 25,76 | -1,19% | 2.166.944,00 |
| 17.03.2026 | 26,34 | 26,76 | 25,91 | 26,07 | -0,19% | 3.450.963,00 |
| 16.03.2026 | 26,58 | 26,86 | 25,76 | 26,12 | -0,68% | 2.881.148,00 |
| 13.03.2026 | 25,95 | 26,55 | 25,71 | 26,30 | 2,18% | 4.225.947,00 |
| 12.03.2026 | 26,51 | 26,92 | 25,56 | 25,74 | -3,38% | 3.426.511,00 |
| 11.03.2026 | 26,70 | 27,36 | 26,33 | 26,64 | -0,56% | 2.802.611,00 |
| 10.03.2026 | 27,59 | 27,84 | 26,67 | 26,79 | -1,14% | 3.666.498,00 |
| 09.03.2026 | 25,63 | 27,17 | 25,40 | 27,10 | 6,82% | 5.270.939,00 |
| 06.03.2026 | 25,90 | 25,90 | 25,20 | 25,37 | -2,87% | 2.232.408,00 |
| 05.03.2026 | 25,75 | 26,39 | 25,73 | 26,12 | -0,53% | 1.523.264,00 |
| 04.03.2026 | 26,23 | 26,71 | 26,02 | 26,26 | 0,38% | 2.011.388,00 |
| 03.03.2026 | 25,87 | 26,37 | 25,33 | 26,16 | -1,06% | 2.634.269,00 |
| 02.03.2026 | 26,46 | 26,66 | 26,11 | 26,44 | -2,07% | 1.990.314,00 |
| 27.02.2026 | 27,33 | 27,33 | 26,61 | 27,00 | -2,42% | 2.171.143,00 |
| 26.02.2026 | 26,97 | 27,78 | 26,68 | 27,67 | 4,53% | 3.313.917,00 |
| 25.02.2026 | 27,90 | 27,97 | 25,34 | 26,47 | -4,96% | 10.034.158,00 |
| 24.02.2026 | 27,92 | 28,90 | 26,82 | 27,85 | -1,97% | 3.649.967,00 |
| 23.02.2026 | 28,71 | 29,10 | 27,48 | 28,41 | -1,87% | 2.707.046,00 |
| 20.02.2026 | 28,90 | 29,32 | 28,63 | 28,95 | 0,35% | 1.412.422,00 |
| 19.02.2026 | 29,02 | 29,15 | 28,65 | 28,85 | -1,16% | 1.750.399,00 |
| 18.02.2026 | 28,98 | 29,58 | 28,74 | 29,19 | 0,45% | 2.834.778,00 |
| 17.02.2026 | 29,26 | 29,38 | 28,63 | 29,06 | 0,00% | 1.620.733,00 |
| 13.02.2026 | 29,25 | 29,55 | 28,94 | 29,06 | -0,82% | 1.462.955,00 |
| 12.02.2026 | 30,02 | 30,02 | 28,57 | 29,30 | -1,35% | 1.624.826,00 |
| 11.02.2026 | 30,01 | 30,17 | 29,23 | 29,70 | -0,54% | 1.422.493,00 |
| 10.02.2026 | 29,70 | 30,23 | 29,61 | 29,86 | 0,67% | 1.360.009,00 |
| 09.02.2026 | 29,75 | 29,87 | 29,24 | 29,66 | -0,54% | 1.449.052,00 |
| 06.02.2026 | 29,09 | 29,99 | 28,96 | 29,82 | 3,69% | 2.102.488,00 |
| 05.02.2026 | 29,41 | 29,72 | 28,66 | 28,76 | -3,00% | 2.593.135,00 |
| 04.02.2026 | 29,54 | 30,12 | 29,31 | 29,65 | 0,37% | 3.046.359,00 |
| 03.02.2026 | 30,31 | 30,62 | 29,07 | 29,54 | -2,57% | 2.587.993,00 |
| 02.02.2026 | 29,12 | 30,47 | 28,89 | 30,32 | 3,94% | 3.241.569,00 |
| 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 |