41,500$
-1,07%
Echtzeit-Aktienkurs Life Time Group Holdings Inc
Bid:
Ask:
Aktienkurse zur Life Time Group Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 41,80 | 41,91 | 41,05 | 41,50 | -1,07% | 1.647.980,00 |
| 07.07.2026 | 41,21 | 41,96 | 40,96 | 41,95 | 1,99% | 2.362.584,00 |
| 06.07.2026 | 41,10 | 41,51 | 40,77 | 41,13 | 0,78% | 2.946.958,00 |
| 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% | 4.289.110,00 |
| 30.06.2026 | 40,83 | 41,63 | 40,65 | 40,84 | -1,11% | 3.440.976,00 |
| 29.06.2026 | 40,74 | 41,32 | 39,97 | 41,30 | 0,71% | 3.831.519,00 |
| 26.06.2026 | 39,74 | 41,79 | 39,68 | 41,01 | 2,89% | 9.403.198,00 |
| 25.06.2026 | 39,88 | 40,64 | 39,60 | 39,86 | 2,55% | 3.403.262,00 |
| 24.06.2026 | 38,00 | 39,62 | 37,83 | 38,87 | 2,75% | 4.696.740,00 |
| 23.06.2026 | 36,77 | 37,85 | 36,26 | 37,83 | 1,34% | 2.612.002,00 |
| 22.06.2026 | 36,55 | 37,66 | 36,46 | 37,33 | 1,11% | 2.788.289,00 |
| 18.06.2026 | 34,93 | 37,14 | 34,88 | 36,92 | 6,74% | 5.148.241,00 |
| 17.06.2026 | 35,15 | 35,35 | 34,52 | 34,59 | -0,80% | 2.088.987,00 |
| 16.06.2026 | 34,50 | 35,33 | 34,30 | 34,87 | 1,81% | 2.573.002,00 |
| 15.06.2026 | 34,81 | 35,23 | 34,12 | 34,25 | -0,17% | 2.305.636,00 |
| 12.06.2026 | 35,00 | 35,03 | 34,17 | 34,31 | -1,61% | 2.215.503,00 |
| 11.06.2026 | 33,36 | 34,89 | 33,21 | 34,87 | 4,40% | 1.985.916,00 |
| 10.06.2026 | 32,95 | 33,92 | 32,64 | 33,40 | 2,39% | 2.641.971,00 |
| 09.06.2026 | 33,47 | 33,95 | 32,40 | 32,62 | -1,60% | 2.016.291,00 |
| 08.06.2026 | 32,53 | 33,87 | 32,39 | 33,15 | 2,35% | 2.418.851,00 |
| 05.06.2026 | 32,69 | 32,87 | 32,01 | 32,39 | -0,49% | 1.567.558,00 |
| 04.06.2026 | 32,00 | 32,78 | 31,86 | 32,55 | 2,46% | 1.823.126,00 |
| 03.06.2026 | 32,02 | 32,03 | 31,03 | 31,77 | -1,18% | 2.255.682,00 |
| 02.06.2026 | 31,93 | 32,66 | 31,74 | 32,15 | 2,58% | 2.016.860,00 |
| 01.06.2026 | 32,62 | 32,82 | 31,24 | 31,34 | -5,26% | 2.704.332,00 |
| 29.05.2026 | 33,39 | 33,73 | 33,01 | 33,08 | -1,02% | 1.603.466,00 |
| 28.05.2026 | 32,88 | 33,87 | 32,84 | 33,42 | 1,00% | 2.071.591,00 |
| 27.05.2026 | 33,35 | 33,76 | 32,92 | 33,09 | -0,39% | 2.033.048,00 |
| 26.05.2026 | 32,29 | 33,39 | 32,19 | 33,22 | 3,59% | 3.645.324,00 |
| 22.05.2026 | 31,50 | 32,20 | 31,14 | 32,07 | -2,67% | 6.088.422,00 |
| 21.05.2026 | 32,75 | 33,17 | 32,23 | 32,95 | -0,33% | 2.649.299,00 |
| 20.05.2026 | 32,87 | 33,20 | 32,37 | 33,06 | 0,85% | 2.103.396,00 |
| 19.05.2026 | 33,20 | 33,42 | 32,35 | 32,78 | -1,35% | 2.041.859,00 |
| 18.05.2026 | 33,63 | 34,47 | 33,13 | 33,23 | -1,51% | 2.303.715,00 |
| 15.05.2026 | 33,58 | 34,56 | 33,51 | 33,74 | -0,06% | 2.200.926,00 |
| 14.05.2026 | 34,79 | 35,33 | 33,60 | 33,76 | -0,09% | 3.018.669,00 |
| 13.05.2026 | 33,50 | 34,05 | 33,36 | 33,79 | 0,54% | 3.514.481,00 |
| 12.05.2026 | 32,48 | 34,08 | 32,09 | 33,61 | 3,93% | 5.151.147,00 |
| 11.05.2026 | 31,56 | 32,45 | 31,12 | 32,34 | 1,28% | 3.873.232,00 |
| 08.05.2026 | 30,92 | 32,16 | 30,56 | 31,93 | -0,81% | 8.670.825,00 |
| 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 |