100,240$
0,65%
Echtzeit-Aktienkurs Planet Fitness
Bid:
Ask:
Aktienkurse zur Planet Fitness Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 100,15 | 100,80 | 99,35 | 100,24 | 0,65% | 867.286,00 |
| 02.01.2025 | 99,82 | 100,71 | 98,96 | 99,59 | 0,73% | 852.136,00 |
| 31.12.2024 | 100,00 | 100,08 | 98,40 | 98,87 | -0,81% | 935.277,00 |
| 30.12.2024 | 99,12 | 100,68 | 98,00 | 99,68 | -0,08% | 696.104,00 |
| 27.12.2024 | 99,92 | 100,28 | 98,82 | 99,76 | -0,73% | 663.878,00 |
| 26.12.2024 | 100,39 | 100,72 | 99,79 | 100,49 | -0,56% | 606.511,00 |
| 24.12.2024 | 99,91 | 101,21 | 99,54 | 101,06 | 0,86% | 264.320,00 |
| 23.12.2024 | 99,01 | 100,82 | 98,73 | 100,20 | 0,95% | 631.701,00 |
| 20.12.2024 | 98,59 | 100,91 | 98,40 | 99,26 | 0,08% | 2.219.858,00 |
| 19.12.2024 | 98,62 | 100,23 | 98,43 | 99,18 | 1,78% | 1.073.444,00 |
| 18.12.2024 | 102,41 | 102,61 | 96,93 | 97,45 | -4,30% | 1.010.932,00 |
| 17.12.2024 | 101,07 | 102,90 | 99,82 | 101,83 | 2,84% | 1.225.846,00 |
| 16.12.2024 | 100,02 | 101,26 | 98,88 | 99,02 | -1,32% | 831.358,00 |
| 13.12.2024 | 100,15 | 100,52 | 98,77 | 100,34 | 0,08% | 753.068,00 |
| 12.12.2024 | 102,00 | 102,52 | 99,77 | 100,26 | -1,72% | 1.080.809,00 |
| 11.12.2024 | 100,55 | 102,88 | 100,55 | 102,01 | 1,84% | 1.022.758,00 |
| 10.12.2024 | 99,09 | 101,18 | 98,59 | 100,17 | 1,52% | 773.409,00 |
| 09.12.2024 | 99,60 | 100,07 | 98,24 | 98,67 | -1,20% | 733.460,00 |
| 06.12.2024 | 100,64 | 101,36 | 99,72 | 99,87 | -0,50% | 569.563,00 |
| 05.12.2024 | 100,89 | 101,44 | 99,91 | 100,37 | 0,91% | 609.144,00 |
| 04.12.2024 | 99,12 | 99,76 | 98,70 | 99,46 | 0,07% | 582.732,00 |
| 03.12.2024 | 99,54 | 100,20 | 98,09 | 99,39 | -0,19% | 692.123,00 |
| 02.12.2024 | 98,86 | 100,05 | 98,86 | 99,58 | 0,03% | 823.797,00 |
| 29.11.2024 | 100,40 | 101,21 | 99,25 | 99,55 | -1,46% | 404.195,00 |
| 27.11.2024 | 102,00 | 102,81 | 100,34 | 101,02 | -0,54% | 842.891,00 |
| 26.11.2024 | 100,59 | 101,65 | 100,01 | 101,57 | 0,61% | 649.946,00 |
| 25.11.2024 | 101,90 | 102,20 | 99,80 | 100,95 | -0,57% | 1.408.082,00 |
| 22.11.2024 | 99,74 | 101,76 | 99,53 | 101,53 | 3,31% | 1.322.342,00 |
| 20.11.2024 | 97,92 | 98,82 | 96,61 | 98,28 | 0,42% | 789.163,00 |
| 19.11.2024 | 95,78 | 98,15 | 95,29 | 97,87 | 0,87% | 954.482,00 |
| 18.11.2024 | 95,10 | 97,33 | 94,95 | 97,03 | 1,85% | 1.031.560,00 |
| 15.11.2024 | 96,21 | 96,66 | 94,44 | 95,27 | -0,98% | 779.093,00 |
| 14.11.2024 | 96,34 | 97,34 | 95,32 | 96,21 | -0,64% | 959.175,00 |
| 13.11.2024 | 95,06 | 97,07 | 95,05 | 96,83 | 2,26% | 1.119.126,00 |
| 12.11.2024 | 94,78 | 95,01 | 92,42 | 94,69 | -0,54% | 1.018.475,00 |
| 11.11.2024 | 95,69 | 96,94 | 94,62 | 95,20 | -0,12% | 1.396.934,00 |
| 08.11.2024 | 93,48 | 97,19 | 92,23 | 95,31 | 1,21% | 1.981.332,00 |
| 07.11.2024 | 94,10 | 98,59 | 92,01 | 94,17 | 11,25% | 5.391.308,00 |
| 06.11.2024 | 81,59 | 85,07 | 80,85 | 84,65 | 6,12% | 3.078.303,00 |
| 05.11.2024 | 78,80 | 79,82 | 77,79 | 79,77 | 1,09% | 974.723,00 |
| 04.11.2024 | 78,71 | 80,39 | 78,38 | 78,91 | -0,08% | 990.934,00 |
| 01.11.2024 | 78,82 | 79,60 | 78,80 | 78,97 | 0,57% | 604.747,00 |
| 31.10.2024 | 78,36 | 79,56 | 78,16 | 78,52 | 0,03% | 728.208,00 |
| 30.10.2024 | 80,05 | 80,24 | 78,25 | 78,50 | -2,05% | 1.451.488,00 |
| 29.10.2024 | 81,38 | 81,52 | 79,50 | 80,14 | -1,37% | 838.904,00 |
| 28.10.2024 | 82,35 | 83,08 | 80,94 | 81,25 | -0,59% | 1.126.504,00 |
| 25.10.2024 | 79,00 | 81,99 | 79,00 | 81,73 | 3,44% | 1.266.130,00 |
| 24.10.2024 | 79,65 | 79,71 | 77,77 | 79,01 | -1,00% | 829.193,00 |
| 23.10.2024 | 80,00 | 80,92 | 79,07 | 79,81 | -0,31% | 879.766,00 |
| 22.10.2024 | 79,04 | 80,09 | 78,47 | 80,06 | 1,14% | 827.776,00 |
| 21.10.2024 | 80,24 | 80,87 | 79,03 | 79,16 | -1,65% | 1.383.126,00 |
| 18.10.2024 | 79,22 | 81,33 | 78,88 | 80,49 | 2,21% | 1.513.787,00 |
| 17.10.2024 | 79,54 | 79,60 | 78,16 | 78,75 | -1,64% | 1.273.700,00 |
| 16.10.2024 | 82,62 | 83,39 | 79,87 | 80,06 | -3,27% | 1.042.771,00 |
| 15.10.2024 | 82,60 | 83,59 | 81,99 | 82,77 | 0,53% | 623.627,00 |
| 14.10.2024 | 80,89 | 82,34 | 80,62 | 82,33 | 1,76% | 941.167,00 |
| 11.10.2024 | 79,92 | 81,00 | 79,69 | 80,91 | 0,58% | 790.323,00 |
| 10.10.2024 | 79,89 | 80,54 | 79,37 | 80,44 | -0,01% | 792.811,00 |
| 09.10.2024 | 80,71 | 81,29 | 80,36 | 80,45 | -0,14% | 1.130.680,00 |
| 08.10.2024 | 81,37 | 81,37 | 79,43 | 80,56 | -0,79% | 1.462.915,00 |
| 07.10.2024 | 83,38 | 83,38 | 80,80 | 81,20 | -2,60% | 934.047,00 |
| 04.10.2024 | 83,50 | 83,86 | 82,52 | 83,37 | 0,71% | 1.006.450,00 |
| 03.10.2024 | 82,12 | 83,00 | 81,89 | 82,78 | 0,29% | 857.387,00 |
| 02.10.2024 | 81,04 | 82,60 | 80,76 | 82,54 | 0,84% | 884.863,00 |
| 01.10.2024 | 81,25 | 82,39 | 80,73 | 81,85 | 0,78% | 1.119.732,00 |
| 30.09.2024 | 80,18 | 81,48 | 79,69 | 81,22 | 0,92% | 1.481.392,00 |
| 27.09.2024 | 81,97 | 82,30 | 80,13 | 80,48 | -2,72% | 860.807,00 |
| 26.09.2024 | 82,92 | 83,04 | 82,31 | 82,73 | 0,58% | 786.369,00 |
| 25.09.2024 | 83,48 | 83,56 | 82,10 | 82,25 | -1,52% | 685.131,00 |
| 24.09.2024 | 82,52 | 83,79 | 82,07 | 83,52 | 1,82% | 807.986,00 |
| 23.09.2024 | 84,58 | 84,66 | 82,00 | 82,03 | -2,74% | 1.044.308,00 |
| 20.09.2024 | 84,25 | 85,08 | 83,31 | 84,34 | 0,32% | 1.723.968,00 |
| 19.09.2024 | 84,39 | 84,93 | 83,71 | 84,07 | 1,08% | 893.090,00 |
| 18.09.2024 | 82,06 | 83,20 | 81,70 | 83,17 | 1,90% | 923.863,00 |
| 17.09.2024 | 82,70 | 82,83 | 80,71 | 81,62 | -1,40% | 973.590,00 |
| 16.09.2024 | 82,71 | 82,99 | 81,17 | 82,78 | 0,47% | 970.111,00 |
| 13.09.2024 | 82,59 | 83,98 | 82,05 | 82,39 | 0,10% | 1.030.746,00 |
| 12.09.2024 | 81,58 | 82,87 | 81,58 | 82,31 | 1,25% | 757.344,00 |
| 11.09.2024 | 80,50 | 81,51 | 79,73 | 81,29 | 0,40% | 822.012,00 |
| 10.09.2024 | 80,82 | 81,14 | 80,07 | 80,97 | 0,15% | 1.063.046,00 |
| 09.09.2024 | 81,64 | 81,84 | 80,23 | 80,85 | -0,87% | 1.221.604,00 |
| 06.09.2024 | 83,36 | 83,36 | 81,01 | 81,56 | -0,21% | 1.089.114,00 |
| 05.09.2024 | 80,62 | 81,73 | 79,91 | 81,73 | 3,48% | 1.464.625,00 |
| 04.09.2024 | 79,49 | 79,90 | 78,37 | 78,98 | -0,94% | 1.315.434,00 |
| 03.09.2024 | 80,65 | 81,38 | 79,06 | 79,73 | -1,82% | 1.062.482,00 |
| 30.08.2024 | 81,57 | 81,73 | 80,00 | 81,21 | 0,19% | 913.206,00 |
| 29.08.2024 | 81,75 | 82,48 | 81,02 | 81,06 | -0,61% | 762.631,00 |
| 28.08.2024 | 81,40 | 82,37 | 80,72 | 81,56 | -0,22% | 663.649,00 |
| 27.08.2024 | 80,88 | 82,56 | 80,88 | 81,74 | -0,21% | 885.867,00 |
| 26.08.2024 | 82,64 | 82,82 | 81,64 | 81,91 | 1,04% | 1.313.590,00 |
| 23.08.2024 | 80,05 | 81,23 | 79,53 | 81,07 | 1,48% | 950.924,00 |
| 22.08.2024 | 80,76 | 80,92 | 79,56 | 79,89 | -0,77% | 1.352.344,00 |
| 21.08.2024 | 79,42 | 80,84 | 79,18 | 80,51 | 1,80% | 1.223.939,00 |
| 20.08.2024 | 79,47 | 80,18 | 78,23 | 79,09 | -0,13% | 1.070.681,00 |
| 19.08.2024 | 79,26 | 80,18 | 78,99 | 79,19 | -0,11% | 1.729.641,00 |
| 16.08.2024 | 79,85 | 80,47 | 79,24 | 79,28 | -0,65% | 1.304.132,00 |
| 15.08.2024 | 80,62 | 81,64 | 79,18 | 79,80 | 0,05% | 1.526.537,00 |
| 14.08.2024 | 79,78 | 80,40 | 78,68 | 79,76 | -0,19% | 1.301.079,00 |
| 13.08.2024 | 78,96 | 80,05 | 78,60 | 79,91 | 1,59% | 1.454.649,00 |
| 12.08.2024 | 79,05 | 79,51 | 78,50 | 78,66 | -0,48% | 1.368.094,00 |