82,390$
0,10%
Echtzeit-Aktienkurs Planet Fitness Inc.
Bid:
Ask:
Aktienkurse zur Planet Fitness Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.08.2024 | 78,13 | 79,53 | 77,36 | 79,04 | 1,02% | 2.247.080,00 |
| 08.08.2024 | 76,15 | 78,90 | 76,15 | 78,24 | 3,30% | 1.982.003,00 |
| 07.08.2024 | 76,65 | 77,93 | 75,55 | 75,74 | -0,86% | 2.560.748,00 |
| 06.08.2024 | 75,00 | 79,10 | 73,70 | 76,40 | 6,10% | 4.401.887,00 |
| 05.08.2024 | 69,55 | 72,21 | 68,75 | 72,01 | -0,54% | 3.217.987,00 |
| 02.08.2024 | 70,78 | 73,33 | 70,28 | 72,40 | -0,37% | 2.019.785,00 |
| 01.08.2024 | 74,30 | 74,72 | 70,93 | 72,67 | -1,40% | 1.954.504,00 |
| 31.07.2024 | 74,16 | 74,46 | 72,99 | 73,70 | -0,22% | 1.847.124,00 |
| 30.07.2024 | 74,32 | 75,24 | 73,48 | 73,86 | -0,50% | 955.978,00 |
| 29.07.2024 | 74,58 | 75,23 | 73,91 | 74,23 | -1,01% | 1.039.391,00 |
| 26.07.2024 | 76,04 | 76,42 | 74,42 | 74,99 | 0,39% | 823.054,00 |
| 25.07.2024 | 75,00 | 75,71 | 74,03 | 74,70 | -0,93% | 1.463.055,00 |
| 24.07.2024 | 76,04 | 76,60 | 75,28 | 75,40 | -1,54% | 1.034.797,00 |
| 23.07.2024 | 76,34 | 77,83 | 76,02 | 76,58 | 0,25% | 1.102.041,00 |
| 22.07.2024 | 76,56 | 76,92 | 74,96 | 76,39 | -0,14% | 1.109.902,00 |
| 19.07.2024 | 77,10 | 77,24 | 75,31 | 76,50 | -0,33% | 953.920,00 |
| 18.07.2024 | 77,04 | 78,61 | 76,39 | 76,75 | -0,65% | 1.033.026,00 |
| 17.07.2024 | 76,70 | 78,07 | 76,23 | 77,25 | -0,19% | 1.439.045,00 |
| 16.07.2024 | 77,49 | 79,09 | 76,21 | 77,40 | 1,22% | 1.383.166,00 |
| 15.07.2024 | 75,53 | 77,30 | 75,50 | 76,47 | 1,46% | 1.760.206,00 |
| 12.07.2024 | 74,38 | 75,55 | 74,01 | 75,37 | 2,00% | 1.400.631,00 |
| 11.07.2024 | 73,02 | 74,50 | 72,66 | 73,89 | 2,26% | 1.418.997,00 |
| 10.07.2024 | 72,20 | 72,43 | 71,38 | 72,26 | 0,26% | 856.083,00 |
| 09.07.2024 | 72,62 | 72,75 | 71,30 | 72,07 | -0,77% | 1.197.825,00 |
| 08.07.2024 | 74,08 | 74,40 | 72,31 | 72,63 | -1,67% | 1.254.351,00 |
| 05.07.2024 | 73,73 | 74,02 | 72,66 | 73,86 | -0,11% | 935.347,00 |
| 03.07.2024 | 73,43 | 74,12 | 72,85 | 73,94 | 0,61% | 878.866,00 |
| 02.07.2024 | 72,77 | 73,82 | 72,53 | 73,49 | 1,86% | 1.385.210,00 |
| 01.07.2024 | 73,68 | 74,49 | 71,72 | 72,15 | -1,96% | 1.436.860,00 |
| 28.06.2024 | 73,41 | 73,83 | 72,61 | 73,59 | -0,45% | 1.704.802,00 |
| 27.06.2024 | 74,03 | 74,33 | 73,51 | 73,92 | -0,40% | 1.133.651,00 |
| 26.06.2024 | 72,75 | 74,29 | 72,49 | 74,22 | 1,17% | 1.042.937,00 |
| 25.06.2024 | 72,98 | 74,07 | 72,33 | 73,36 | 0,47% | 1.524.451,00 |
| 24.06.2024 | 75,28 | 75,38 | 72,53 | 73,02 | 0,40% | 2.426.328,00 |
| 21.06.2024 | 73,37 | 73,43 | 72,25 | 72,73 | -0,40% | 2.077.664,00 |
| 20.06.2024 | 72,36 | 73,50 | 72,19 | 73,02 | 0,63% | 1.283.353,00 |
| 18.06.2024 | 72,16 | 72,81 | 71,62 | 72,56 | 0,79% | 1.369.795,00 |
| 17.06.2024 | 70,88 | 72,60 | 70,68 | 71,99 | 1,18% | 1.322.696,00 |
| 14.06.2024 | 71,92 | 72,11 | 70,61 | 71,15 | -1,86% | 1.418.573,00 |
| 13.06.2024 | 73,73 | 75,02 | 72,26 | 72,50 | 0,03% | 1.828.846,00 |
| 12.06.2024 | 72,22 | 73,47 | 71,81 | 72,48 | 1,51% | 1.665.161,00 |
| 11.06.2024 | 71,00 | 71,90 | 70,09 | 71,40 | 0,24% | 1.690.195,00 |
| 10.06.2024 | 70,79 | 71,70 | 69,22 | 71,23 | 4,64% | 2.838.397,00 |
| 07.06.2024 | 65,41 | 68,14 | 65,23 | 68,07 | 3,25% | 2.163.482,00 |
| 06.06.2024 | 65,55 | 65,99 | 65,13 | 65,93 | 0,44% | 1.189.667,00 |
| 05.06.2024 | 63,49 | 65,68 | 62,81 | 65,64 | 3,78% | 1.601.423,00 |
| 04.06.2024 | 63,60 | 64,07 | 62,42 | 63,25 | -0,88% | 1.289.180,00 |
| 03.06.2024 | 63,95 | 64,25 | 62,77 | 63,81 | 0,27% | 1.777.309,00 |
| 31.05.2024 | 61,51 | 63,66 | 61,23 | 63,64 | 3,92% | 2.033.478,00 |
| 30.05.2024 | 61,23 | 62,30 | 60,73 | 61,24 | 0,72% | 1.377.757,00 |
| 29.05.2024 | 61,01 | 61,53 | 60,56 | 60,80 | -1,19% | 1.274.097,00 |
| 28.05.2024 | 63,64 | 64,49 | 61,51 | 61,53 | -3,16% | 1.875.646,00 |
| 24.05.2024 | 63,76 | 63,76 | 62,43 | 63,54 | 0,24% | 1.436.879,00 |
| 23.05.2024 | 64,51 | 64,70 | 62,87 | 63,39 | -2,06% | 1.314.953,00 |
| 22.05.2024 | 65,00 | 65,68 | 64,60 | 64,72 | -1,12% | 1.229.945,00 |
| 21.05.2024 | 64,95 | 65,49 | 64,28 | 65,45 | 1,05% | 984.451,00 |
| 20.05.2024 | 63,31 | 65,40 | 63,22 | 64,77 | 2,37% | 1.708.052,00 |
| 17.05.2024 | 65,29 | 65,29 | 62,98 | 63,27 | -3,26% | 2.423.244,00 |
| 16.05.2024 | 67,40 | 67,66 | 65,33 | 65,40 | -2,82% | 1.764.232,00 |
| 15.05.2024 | 66,33 | 67,93 | 66,29 | 67,30 | 2,28% | 1.405.708,00 |
| 14.05.2024 | 68,11 | 68,50 | 65,44 | 65,80 | 0,37% | 1.498.184,00 |
| 13.05.2024 | 64,96 | 67,11 | 64,96 | 65,56 | 0,94% | 1.609.447,00 |
| 10.05.2024 | 64,25 | 65,53 | 63,51 | 64,95 | -0,57% | 2.280.098,00 |
| 09.05.2024 | 59,46 | 68,07 | 59,16 | 65,32 | 5,61% | 5.129.346,00 |
| 08.05.2024 | 61,33 | 62,22 | 60,71 | 61,85 | -0,27% | 2.214.402,00 |
| 07.05.2024 | 60,77 | 62,13 | 60,56 | 62,02 | 2,29% | 2.394.209,00 |
| 06.05.2024 | 59,70 | 61,07 | 59,36 | 60,63 | 1,85% | 2.074.312,00 |
| 03.05.2024 | 60,95 | 61,23 | 59,47 | 59,53 | -0,93% | 1.194.736,00 |
| 02.05.2024 | 59,60 | 60,23 | 58,84 | 60,09 | 2,44% | 997.557,00 |
| 01.05.2024 | 59,60 | 60,03 | 58,51 | 58,66 | -1,97% | 1.673.993,00 |
| 30.04.2024 | 59,49 | 60,22 | 59,07 | 59,84 | -0,38% | 2.102.568,00 |
| 29.04.2024 | 60,65 | 61,22 | 59,96 | 60,07 | -0,33% | 1.244.544,00 |
| 26.04.2024 | 60,25 | 60,76 | 59,84 | 60,27 | 0,65% | 1.494.559,00 |
| 25.04.2024 | 59,86 | 60,16 | 58,74 | 59,88 | -1,98% | 1.397.431,00 |
| 24.04.2024 | 60,29 | 61,14 | 59,72 | 61,09 | 1,08% | 1.667.400,00 |
| 23.04.2024 | 59,60 | 61,28 | 59,60 | 60,44 | 1,82% | 1.780.770,00 |