105,850$
0,60%
Echtzeit-Aktienkurs Planet Fitness Inc.
Bid:
Ask:
Aktienkurse zur Planet Fitness Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 100,67 | 101,50 | 99,87 | 101,00 | 0,72% | 1.361.773,00 |
| 18.09.2025 | 98,84 | 100,60 | 97,85 | 100,28 | 1,66% | 956.112,00 |
| 17.09.2025 | 100,94 | 101,63 | 98,07 | 98,64 | -2,11% | 1.642.899,00 |
| 16.09.2025 | 100,28 | 100,78 | 99,19 | 100,77 | 0,21% | 1.791.011,00 |
| 15.09.2025 | 102,94 | 103,05 | 100,18 | 100,56 | -1,19% | 1.098.927,00 |
| 12.09.2025 | 103,02 | 103,11 | 101,44 | 101,77 | -1,60% | 813.357,00 |
| 11.09.2025 | 101,73 | 104,69 | 101,70 | 103,43 | 1,92% | 1.134.869,00 |
| 10.09.2025 | 102,13 | 103,14 | 101,12 | 101,48 | -1,07% | 977.914,00 |
| 09.09.2025 | 104,13 | 104,49 | 102,00 | 102,58 | -1,58% | 753.800,00 |
| 08.09.2025 | 105,34 | 105,52 | 103,30 | 104,23 | -0,27% | 912.577,00 |
| 05.09.2025 | 103,28 | 104,70 | 102,90 | 104,51 | 1,51% | 1.003.168,00 |
| 04.09.2025 | 102,08 | 103,50 | 101,42 | 102,96 | 1,09% | 852.076,00 |
| 03.09.2025 | 101,00 | 102,15 | 100,96 | 101,85 | 0,13% | 1.277.308,00 |
| 02.09.2025 | 104,06 | 105,59 | 101,59 | 101,72 | -2,94% | 1.232.484,00 |
| 29.08.2025 | 106,09 | 106,79 | 104,58 | 104,80 | -1,87% | 1.061.597,00 |
| 28.08.2025 | 105,72 | 106,88 | 104,99 | 106,80 | 1,06% | 839.734,00 |
| 27.08.2025 | 105,26 | 106,23 | 104,63 | 105,68 | 0,14% | 1.178.298,00 |
| 26.08.2025 | 105,55 | 106,04 | 104,75 | 105,53 | 0,63% | 793.057,00 |
| 25.08.2025 | 106,97 | 107,60 | 104,82 | 104,87 | -2,48% | 819.383,00 |
| 22.08.2025 | 107,58 | 109,36 | 107,40 | 107,54 | 0,55% | 925.836,00 |
| 21.08.2025 | 106,31 | 107,65 | 106,01 | 106,95 | -0,57% | 1.013.847,00 |
| 20.08.2025 | 108,41 | 108,75 | 105,70 | 107,56 | -0,68% | 1.172.320,00 |
| 19.08.2025 | 106,58 | 108,35 | 105,71 | 108,30 | 1,34% | 1.063.105,00 |
| 18.08.2025 | 108,00 | 108,49 | 106,86 | 106,87 | -0,60% | 1.380.951,00 |
| 15.08.2025 | 105,75 | 107,94 | 104,65 | 107,52 | 2,56% | 1.013.455,00 |
| 14.08.2025 | 106,90 | 107,30 | 104,71 | 104,84 | -2,19% | 803.331,00 |
| 13.08.2025 | 106,20 | 107,53 | 104,47 | 107,19 | 0,90% | 877.749,00 |
| 12.08.2025 | 105,61 | 107,28 | 104,42 | 106,23 | 0,34% | 1.647.227,00 |
| 11.08.2025 | 106,55 | 107,87 | 105,68 | 105,87 | -0,71% | 1.263.667,00 |
| 08.08.2025 | 104,52 | 107,14 | 103,76 | 106,63 | 1,19% | 1.506.050,00 |
| 07.08.2025 | 106,23 | 107,76 | 104,38 | 105,38 | -0,70% | 2.520.421,00 |
| 06.08.2025 | 102,63 | 107,00 | 97,72 | 106,12 | -2,88% | 5.420.321,00 |
| 05.08.2025 | 110,27 | 112,58 | 109,11 | 109,27 | -0,92% | 1.856.376,00 |
| 04.08.2025 | 108,74 | 110,41 | 107,73 | 110,28 | 2,48% | 1.494.762,00 |
| 01.08.2025 | 108,47 | 108,84 | 106,27 | 107,61 | -1,45% | 1.159.092,00 |
| 31.07.2025 | 110,84 | 111,89 | 108,88 | 109,19 | -1,66% | 1.226.996,00 |
| 30.07.2025 | 110,62 | 112,13 | 109,92 | 111,03 | 0,53% | 1.661.946,00 |
| 29.07.2025 | 111,23 | 111,66 | 110,22 | 110,45 | -0,70% | 956.499,00 |
| 28.07.2025 | 112,91 | 112,91 | 110,68 | 111,23 | -1,35% | 975.900,00 |
| 25.07.2025 | 112,34 | 113,17 | 111,39 | 112,75 | 0,30% | 765.051,00 |
| 24.07.2025 | 113,01 | 114,02 | 111,86 | 112,41 | -0,52% | 999.018,00 |
| 23.07.2025 | 113,70 | 114,47 | 111,95 | 113,00 | -0,48% | 929.092,00 |
| 22.07.2025 | 110,61 | 113,96 | 109,82 | 113,55 | 3,21% | 1.491.293,00 |
| 21.07.2025 | 112,56 | 112,56 | 110,02 | 110,02 | -2,19% | 1.071.751,00 |
| 18.07.2025 | 110,86 | 112,73 | 109,84 | 112,48 | 2,12% | 1.285.108,00 |
| 17.07.2025 | 109,58 | 111,32 | 109,14 | 110,14 | 0,52% | 1.285.490,00 |
| 16.07.2025 | 110,35 | 112,08 | 109,20 | 109,57 | 0,02% | 1.407.731,00 |
| 15.07.2025 | 111,70 | 113,15 | 109,13 | 109,55 | -1,60% | 1.585.800,00 |
| 14.07.2025 | 110,40 | 112,03 | 109,68 | 111,33 | 0,81% | 1.068.613,00 |
| 11.07.2025 | 107,78 | 110,91 | 107,01 | 110,43 | 1,99% | 1.022.436,00 |
| 10.07.2025 | 105,53 | 108,89 | 105,45 | 108,28 | 2,57% | 1.355.320,00 |
| 09.07.2025 | 106,58 | 107,26 | 104,39 | 105,57 | -0,71% | 1.027.221,00 |
| 08.07.2025 | 106,84 | 107,66 | 105,49 | 106,33 | -0,53% | 1.085.645,00 |
| 07.07.2025 | 107,26 | 107,75 | 106,32 | 106,90 | -0,79% | 690.382,00 |
| 03.07.2025 | 106,81 | 108,36 | 106,73 | 107,75 | 0,86% | 733.071,00 |
| 02.07.2025 | 107,46 | 107,46 | 103,58 | 106,83 | 0,27% | 1.266.298,00 |
| 01.07.2025 | 108,55 | 109,29 | 106,39 | 106,54 | -2,30% | 1.427.321,00 |
| 30.06.2025 | 108,56 | 109,23 | 106,12 | 109,05 | 0,32% | 1.624.756,00 |
| 27.06.2025 | 108,54 | 110,83 | 107,30 | 108,70 | 0,74% | 2.965.793,00 |
| 26.06.2025 | 105,96 | 107,99 | 104,52 | 107,90 | 2,29% | 1.552.984,00 |
| 25.06.2025 | 107,94 | 108,77 | 104,94 | 105,48 | -2,37% | 1.731.360,00 |
| 24.06.2025 | 108,96 | 110,95 | 106,95 | 108,04 | -0,72% | 1.292.960,00 |
| 23.06.2025 | 107,05 | 109,13 | 106,06 | 108,82 | 1,47% | 1.650.974,00 |
| 20.06.2025 | 108,39 | 108,49 | 106,99 | 107,24 | -0,42% | 1.259.209,00 |