41,170$
1,45%
Echtzeit-Aktienkurs Life Time Group Holdings
Bid:
Ask:
Aktienkurse zur Life Time Group Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 40,62 | 41,41 | 40,42 | 41,17 | 1,45% | 3.063.094,00 |
| 19.10.2026 | 40,27 | 40,89 | 40,17 | 40,58 | 0,15% | 2.237.491,00 |
| 16.10.2026 | 40,51 | 41,73 | 40,40 | 40,52 | -0,10% | 2.555.097,00 |
| 15.10.2026 | 40,27 | 40,87 | 39,69 | 40,56 | 0,85% | 3.518.776,00 |
| 14.10.2026 | 39,35 | 40,24 | 39,35 | 40,22 | 1,41% | 2.690.828,00 |
| 13.10.2026 | 40,65 | 40,72 | 38,89 | 39,66 | -1,76% | 3.372.774,00 |
| 12.10.2026 | 40,60 | 41,28 | 40,33 | 40,37 | -0,62% | 2.086.166,00 |
| 09.10.2026 | 40,11 | 40,67 | 39,38 | 40,62 | 0,84% | 2.841.361,00 |
| 08.10.2026 | 40,38 | 40,84 | 39,78 | 40,28 | -0,54% | 2.384.568,00 |
| 07.10.2026 | 40,44 | 40,82 | 40,09 | 40,50 | 0,30% | 1.596.725,00 |
| 06.10.2026 | 40,22 | 40,82 | 40,00 | 40,38 | 0,80% | 1.707.238,00 |
| 05.10.2026 | 40,87 | 41,06 | 39,93 | 40,06 | -2,27% | 2.286.140,00 |
| 02.10.2026 | 40,85 | 41,61 | 40,60 | 40,99 | 1,56% | 4.033.512,00 |
| 01.10.2026 | 39,68 | 40,78 | 39,42 | 40,36 | 1,20% | 2.877.836,00 |
| 30.09.2026 | 40,12 | 40,56 | 39,80 | 39,88 | -0,50% | 2.434.225,00 |
| 29.09.2026 | 39,86 | 40,32 | 39,33 | 40,08 | 1,24% | 2.530.270,00 |
| 28.09.2026 | 40,16 | 40,32 | 39,21 | 39,59 | -0,95% | 2.581.025,00 |
| 25.09.2026 | 39,97 | 40,71 | 39,65 | 39,97 | 0,28% | 1.985.765,00 |
| 24.09.2026 | 39,85 | 41,00 | 39,16 | 39,86 | 0,48% | 3.299.499,00 |
| 23.09.2026 | 38,00 | 39,69 | 36,52 | 39,67 | 3,88% | 5.718.852,00 |
| 22.09.2026 | 40,78 | 40,78 | 37,32 | 38,19 | -4,31% | 6.584.556,00 |
| 21.09.2026 | 40,63 | 41,16 | 39,79 | 39,91 | -2,06% | 2.386.565,00 |
| 18.09.2026 | 40,95 | 41,55 | 40,62 | 40,75 | -0,29% | 13.138.854,00 |
| 17.09.2026 | 41,27 | 41,86 | 40,84 | 40,87 | 0,34% | 2.497.282,00 |
| 16.09.2026 | 41,63 | 42,00 | 40,33 | 40,73 | -1,78% | 2.523.161,00 |
| 15.09.2026 | 41,34 | 41,55 | 40,74 | 41,47 | -0,14% | 2.629.970,00 |
| 14.09.2026 | 41,38 | 42,38 | 40,90 | 41,53 | 0,07% | 2.157.814,00 |
| 11.09.2026 | 41,48 | 43,21 | 41,48 | 41,50 | 0,05% | 2.320.352,00 |
| 10.09.2026 | 41,01 | 41,74 | 40,85 | 41,48 | -0,65% | 2.275.975,00 |
| 09.09.2026 | 42,08 | 42,40 | 41,60 | 41,75 | -1,70% | 2.182.229,00 |
| 08.09.2026 | 43,33 | 43,95 | 42,31 | 42,47 | -1,76% | 2.664.703,00 |
| 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% | 2.512.355,00 |
| 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% | 2.661.121,00 |
| 31.08.2026 | 43,15 | 43,32 | 41,91 | 42,02 | -3,42% | 3.537.269,00 |
| 28.08.2026 | 44,30 | 44,76 | 43,48 | 43,51 | -1,89% | 2.752.664,00 |
| 27.08.2026 | 44,25 | 45,13 | 44,13 | 44,35 | -1,00% | 3.043.056,00 |
| 26.08.2026 | 45,01 | 45,21 | 44,66 | 44,80 | 0,56% | 2.040.740,00 |
| 25.08.2026 | 46,23 | 46,24 | 44,29 | 44,55 | -2,58% | 2.708.650,00 |
| 24.08.2026 | 45,37 | 46,18 | 45,37 | 45,73 | 1,37% | 2.392.498,00 |
| 21.08.2026 | 45,02 | 45,29 | 44,65 | 45,11 | 0,87% | 1.658.871,00 |
| 20.08.2026 | 44,75 | 44,89 | 44,44 | 44,72 | 0,16% | 1.609.654,00 |
| 19.08.2026 | 46,26 | 46,31 | 44,59 | 44,65 | -1,65% | 1.913.756,00 |
| 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% | 2.433.147,00 |
| 14.08.2026 | 44,55 | 45,28 | 44,10 | 45,26 | 2,14% | 3.571.155,00 |
| 13.08.2026 | 44,31 | 44,74 | 43,83 | 44,31 | 1,12% | 2.436.890,00 |
| 12.08.2026 | 44,35 | 44,69 | 43,71 | 43,82 | 0,02% | 3.158.252,00 |
| 11.08.2026 | 42,53 | 44,03 | 42,52 | 43,81 | 3,18% | 3.770.607,00 |
| 10.08.2026 | 42,96 | 43,42 | 42,45 | 42,46 | -3,08% | 6.672.715,00 |
| 07.08.2026 | 43,45 | 44,15 | 42,77 | 43,81 | 0,76% | 1.670.430,00 |
| 06.08.2026 | 45,17 | 45,93 | 43,39 | 43,48 | -4,04% | 2.565.476,00 |
| 05.08.2026 | 45,20 | 45,45 | 44,05 | 45,31 | 1,30% | 2.423.841,00 |
| 04.08.2026 | 44,73 | 45,25 | 43,31 | 44,73 | 1,27% | 3.131.339,00 |
| 03.08.2026 | 46,00 | 46,80 | 44,09 | 44,17 | -2,06% | 3.262.218,00 |
| 31.07.2026 | 45,43 | 46,23 | 44,68 | 45,10 | 2,04% | 4.733.258,00 |
| 30.07.2026 | 45,32 | 47,24 | 44,09 | 44,20 | -3,28% | 4.617.776,00 |
| 29.07.2026 | 45,55 | 46,95 | 45,44 | 45,70 | 0,15% | 3.978.760,00 |
| 28.07.2026 | 44,15 | 45,68 | 44,00 | 45,63 | 4,27% | 3.230.919,00 |
| 27.07.2026 | 43,19 | 43,85 | 42,78 | 43,76 | 3,38% | 2.499.681,00 |
| 24.07.2026 | 42,46 | 42,67 | 42,09 | 42,33 | 0,95% | 1.538.979,00 |
| 23.07.2026 | 41,76 | 42,28 | 41,28 | 41,93 | -0,31% | 2.301.708,00 |
| 22.07.2026 | 42,02 | 42,65 | 41,55 | 42,06 | -0,52% | 2.209.978,00 |
| 21.07.2026 | 42,81 | 43,39 | 41,61 | 42,28 | -0,54% | 2.115.766,00 |
| 20.07.2026 | 42,66 | 43,96 | 42,17 | 42,51 | 0,85% | 3.312.384,00 |
| 17.07.2026 | 42,50 | 43,40 | 42,03 | 42,15 | -1,61% | 2.460.426,00 |
| 16.07.2026 | 42,36 | 43,02 | 42,04 | 42,84 | 2,00% | 2.497.433,00 |
| 15.07.2026 | 41,48 | 42,42 | 41,10 | 42,00 | 1,03% | 1.952.568,00 |
| 14.07.2026 | 41,80 | 42,51 | 41,27 | 41,57 | 0,24% | 1.634.604,00 |
| 13.07.2026 | 41,83 | 41,95 | 40,84 | 41,47 | -1,00% | 2.731.007,00 |
| 10.07.2026 | 41,77 | 42,30 | 41,20 | 41,89 | 0,53% | 1.562.346,00 |
| 09.07.2026 | 41,36 | 42,02 | 41,03 | 41,67 | 0,41% | 1.640.217,00 |
| 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 |