91,130$
-2,94%
Echtzeit-Aktienkurs Planet Fitness Inc.
Bid:
Ask:
Aktienkurse zur Planet Fitness Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 94,00 | 94,39 | 91,02 | 91,13 | -2,94% | 1.619.818,00 |
| 18.02.2026 | 92,93 | 95,30 | 92,93 | 93,89 | 1,41% | 1.538.977,00 |
| 17.02.2026 | 91,86 | 94,86 | 91,26 | 92,58 | 2,07% | 2.063.957,00 |
| 13.02.2026 | 88,13 | 91,29 | 87,71 | 90,70 | 2,30% | 1.642.241,00 |
| 12.02.2026 | 91,85 | 92,75 | 87,44 | 88,66 | -3,70% | 2.681.825,00 |
| 11.02.2026 | 92,61 | 92,72 | 91,10 | 92,07 | -1,01% | 1.324.200,00 |
| 10.02.2026 | 92,14 | 93,66 | 92,14 | 93,01 | 1,43% | 1.155.584,00 |
| 09.02.2026 | 91,70 | 92,89 | 90,10 | 91,70 | 0,10% | 1.120.969,00 |
| 06.02.2026 | 90,26 | 92,30 | 90,08 | 91,61 | 1,10% | 2.035.990,00 |
| 05.02.2026 | 93,47 | 94,25 | 90,51 | 90,61 | -1,70% | 1.314.188,00 |
| 04.02.2026 | 90,31 | 93,17 | 90,30 | 92,18 | 1,56% | 1.256.648,00 |
| 03.02.2026 | 91,16 | 91,29 | 89,37 | 90,76 | -0,57% | 1.711.607,00 |
| 02.02.2026 | 91,52 | 93,17 | 91,12 | 91,28 | 0,26% | 1.395.701,00 |
| 30.01.2026 | 92,12 | 92,12 | 88,83 | 91,04 | -0,80% | 1.356.495,00 |
| 29.01.2026 | 91,71 | 92,44 | 90,19 | 91,77 | 0,15% | 1.460.260,00 |
| 28.01.2026 | 93,50 | 93,87 | 91,29 | 91,63 | -1,13% | 1.850.726,00 |
| 27.01.2026 | 93,10 | 93,86 | 92,05 | 92,68 | -0,64% | 1.536.135,00 |
| 26.01.2026 | 94,34 | 95,01 | 93,23 | 93,28 | -4,51% | 1.781.269,00 |
| 22.01.2026 | 97,25 | 99,01 | 96,45 | 97,69 | 0,79% | 1.400.637,00 |
| 21.01.2026 | 97,37 | 98,41 | 96,18 | 96,92 | -0,12% | 1.548.643,00 |
| 20.01.2026 | 97,37 | 98,10 | 96,74 | 97,04 | -0,69% | 1.638.090,00 |
| 16.01.2026 | 98,47 | 99,49 | 95,47 | 97,71 | -1,39% | 1.687.414,00 |
| 15.01.2026 | 100,00 | 101,50 | 98,94 | 99,09 | -1,58% | 1.818.130,00 |
| 14.01.2026 | 99,55 | 102,99 | 99,50 | 100,68 | 1,57% | 2.027.930,00 |
| 13.01.2026 | 101,00 | 104,53 | 98,26 | 99,12 | -1,46% | 2.498.664,00 |
| 12.01.2026 | 105,94 | 105,94 | 99,13 | 100,59 | -5,86% | 3.893.956,00 |
| 09.01.2026 | 105,04 | 108,49 | 105,04 | 106,85 | 1,03% | 1.563.430,00 |
| 08.01.2026 | 104,00 | 106,71 | 102,06 | 105,76 | 1,30% | 2.803.246,00 |
| 07.01.2026 | 105,71 | 106,90 | 103,72 | 104,40 | -1,07% | 1.572.092,00 |
| 06.01.2026 | 104,67 | 107,13 | 104,44 | 105,53 | 0,14% | 1.462.251,00 |
| 05.01.2026 | 109,02 | 109,02 | 103,49 | 105,38 | -3,96% | 2.657.529,00 |
| 02.01.2026 | 109,01 | 110,53 | 108,31 | 109,73 | 1,16% | 993.110,00 |
| 31.12.2025 | 108,87 | 109,43 | 108,04 | 108,47 | -0,67% | 818.933,00 |
| 30.12.2025 | 109,20 | 109,80 | 108,87 | 109,20 | -0,18% | 828.756,00 |
| 29.12.2025 | 109,20 | 109,98 | 108,07 | 109,40 | 0,30% | 1.055.636,00 |
| 26.12.2025 | 110,19 | 110,21 | 108,70 | 109,07 | -0,80% | 882.269,00 |
| 24.12.2025 | 111,29 | 111,35 | 109,58 | 109,95 | -1,50% | 622.032,00 |
| 23.12.2025 | 111,80 | 112,54 | 110,76 | 111,63 | 0,22% | 1.128.761,00 |
| 22.12.2025 | 111,29 | 112,13 | 110,60 | 111,39 | 0,01% | 1.275.017,00 |
| 19.12.2025 | 110,30 | 111,89 | 109,58 | 111,38 | 1,20% | 1.905.861,00 |
| 18.12.2025 | 110,50 | 111,45 | 108,70 | 110,06 | 0,05% | 1.457.256,00 |
| 17.12.2025 | 109,14 | 111,58 | 108,81 | 110,00 | 0,40% | 1.093.383,00 |
| 16.12.2025 | 112,94 | 114,26 | 109,17 | 109,56 | -0,29% | 1.294.528,00 |
| 15.12.2025 | 108,81 | 110,32 | 107,86 | 109,88 | 1,17% | 826.664,00 |
| 12.12.2025 | 108,69 | 109,60 | 108,04 | 108,61 | 0,04% | 908.414,00 |
| 11.12.2025 | 108,93 | 109,98 | 107,77 | 108,57 | 0,96% | 1.095.492,00 |
| 10.12.2025 | 108,47 | 109,00 | 106,66 | 107,54 | -0,26% | 1.064.027,00 |
| 09.12.2025 | 109,58 | 110,42 | 107,71 | 107,82 | -1,22% | 1.043.909,00 |
| 08.12.2025 | 110,20 | 111,30 | 109,01 | 109,15 | -1,74% | 997.688,00 |
| 05.12.2025 | 109,11 | 112,17 | 108,26 | 111,08 | 1,54% | 1.098.090,00 |
| 04.12.2025 | 109,09 | 109,60 | 107,73 | 109,40 | 0,89% | 829.859,00 |
| 03.12.2025 | 108,99 | 110,05 | 107,78 | 108,43 | -0,32% | 1.013.846,00 |
| 02.12.2025 | 109,82 | 111,51 | 108,71 | 108,78 | -0,20% | 1.165.602,00 |
| 01.12.2025 | 111,14 | 111,64 | 108,68 | 109,00 | -2,65% | 1.382.999,00 |
| 28.11.2025 | 111,63 | 113,12 | 111,51 | 111,97 | 0,12% | 539.237,00 |
| 26.11.2025 | 111,97 | 113,01 | 111,67 | 111,84 | 0,15% | 863.044,00 |
| 25.11.2025 | 109,82 | 112,31 | 109,07 | 111,67 | 2,54% | 1.248.804,00 |
| 24.11.2025 | 109,13 | 110,46 | 108,49 | 108,90 | 3,73% | 1.293.750,00 |
| 20.11.2025 | 104,15 | 106,70 | 104,01 | 104,98 | 0,86% | 957.952,00 |
| 19.11.2025 | 104,04 | 104,69 | 102,49 | 104,09 | 0,66% | 1.159.955,00 |
| 18.11.2025 | 101,67 | 104,50 | 101,26 | 103,41 | 1,15% | 1.268.820,00 |
| 17.11.2025 | 105,20 | 105,79 | 101,76 | 102,23 | -4,56% | 1.984.742,00 |
| 13.11.2025 | 107,45 | 111,12 | 106,75 | 107,11 | 3,22% | 2.965.226,00 |
| 12.11.2025 | 105,51 | 105,54 | 102,76 | 103,77 | -1,97% | 1.575.829,00 |
| 11.11.2025 | 105,06 | 106,49 | 104,44 | 105,85 | 0,60% | 1.573.368,00 |
| 10.11.2025 | 106,04 | 106,70 | 104,06 | 105,22 | -1,06% | 1.624.648,00 |
| 07.11.2025 | 103,68 | 106,42 | 103,20 | 106,35 | 3,01% | 2.137.930,00 |
| 06.11.2025 | 103,35 | 104,72 | 100,40 | 103,24 | 12,58% | 4.042.999,00 |
| 05.11.2025 | 92,27 | 92,62 | 90,95 | 91,70 | 0,42% | 2.471.323,00 |
| 04.11.2025 | 91,88 | 92,82 | 90,63 | 91,32 | -0,65% | 1.653.253,00 |
| 03.11.2025 | 90,00 | 92,12 | 89,33 | 91,92 | 1,36% | 1.908.555,00 |
| 31.10.2025 | 90,37 | 90,79 | 88,74 | 90,69 | 0,79% | 1.216.152,00 |
| 30.10.2025 | 91,32 | 92,30 | 89,72 | 89,98 | -1,66% | 1.814.927,00 |
| 29.10.2025 | 93,53 | 93,53 | 90,39 | 91,50 | -2,30% | 1.670.899,00 |
| 28.10.2025 | 96,12 | 96,37 | 93,48 | 93,65 | -2,73% | 1.131.988,00 |
| 27.10.2025 | 97,92 | 99,36 | 96,23 | 96,28 | -2,15% | 1.588.258,00 |
| 24.10.2025 | 96,81 | 98,84 | 96,50 | 98,40 | 2,54% | 1.006.501,00 |
| 23.10.2025 | 96,49 | 96,76 | 94,05 | 95,96 | -0,75% | 938.999,00 |
| 22.10.2025 | 96,12 | 97,60 | 96,12 | 96,69 | 0,17% | 975.204,00 |
| 21.10.2025 | 95,67 | 96,59 | 94,55 | 96,53 | 1,35% | 735.258,00 |
| 20.10.2025 | 94,50 | 95,62 | 94,37 | 95,24 | 1,07% | 888.222,00 |
| 17.10.2025 | 93,35 | 94,76 | 92,66 | 94,23 | 1,78% | 888.443,00 |
| 16.10.2025 | 94,97 | 94,97 | 91,82 | 92,58 | -1,78% | 1.386.086,00 |
| 15.10.2025 | 94,68 | 95,51 | 93,71 | 94,26 | -0,50% | 1.233.490,00 |
| 14.10.2025 | 91,97 | 95,60 | 91,97 | 94,73 | 2,22% | 1.488.892,00 |
| 13.10.2025 | 93,58 | 94,24 | 91,58 | 92,67 | -1,01% | 1.496.843,00 |
| 10.10.2025 | 94,00 | 94,47 | 93,06 | 93,62 | -0,69% | 1.319.139,00 |
| 09.10.2025 | 95,40 | 95,65 | 93,57 | 94,27 | -1,71% | 1.592.362,00 |
| 08.10.2025 | 97,42 | 97,44 | 95,76 | 95,91 | -0,92% | 919.279,00 |
| 07.10.2025 | 98,10 | 98,32 | 96,53 | 96,80 | -1,18% | 1.008.487,00 |
| 06.10.2025 | 101,36 | 101,62 | 97,64 | 97,96 | -4,62% | 1.456.836,00 |
| 02.10.2025 | 102,78 | 104,40 | 102,07 | 102,70 | -0,35% | 719.145,00 |
| 01.10.2025 | 103,04 | 103,51 | 101,46 | 103,06 | -0,71% | 894.666,00 |
| 30.09.2025 | 104,67 | 105,07 | 103,55 | 103,80 | -1,30% | 912.744,00 |
| 29.09.2025 | 104,09 | 105,19 | 103,51 | 105,17 | 1,46% | 886.810,00 |
| 26.09.2025 | 102,88 | 104,42 | 101,52 | 103,66 | 0,26% | 1.043.922,00 |
| 25.09.2025 | 102,95 | 104,03 | 101,58 | 103,39 | 0,15% | 852.809,00 |
| 24.09.2025 | 100,60 | 105,50 | 100,28 | 103,24 | 3,87% | 1.982.768,00 |
| 23.09.2025 | 101,60 | 102,45 | 98,95 | 99,39 | -2,36% | 1.358.656,00 |
| 22.09.2025 | 100,57 | 101,95 | 100,40 | 101,79 | 0,78% | 1.003.750,00 |