105,580$
0,40%
Echtzeit-Aktienkurs Planet Fitness Inc.
Bid:
Ask:
Aktienkurse zur Planet Fitness Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 106,47 | 106,54 | 104,81 | 105,58 | 0,40% | 1.174.816,00 |
| 05.06.2025 | 105,94 | 107,17 | 103,62 | 105,16 | -0,15% | 1.873.896,00 |
| 04.06.2025 | 105,22 | 105,69 | 104,10 | 105,32 | 0,09% | 997.587,00 |
| 03.06.2025 | 105,03 | 106,32 | 103,61 | 105,23 | -0,02% | 1.142.147,00 |
| 02.06.2025 | 102,74 | 105,39 | 101,94 | 105,25 | 2,35% | 1.075.755,00 |
| 30.05.2025 | 102,77 | 103,36 | 101,92 | 102,83 | -0,19% | 1.364.652,00 |
| 29.05.2025 | 104,24 | 104,24 | 101,99 | 103,03 | -0,28% | 1.176.677,00 |
| 28.05.2025 | 102,80 | 103,52 | 101,94 | 103,32 | 0,78% | 1.220.820,00 |
| 27.05.2025 | 105,61 | 106,29 | 101,40 | 102,52 | -2,73% | 1.902.848,00 |
| 23.05.2025 | 102,01 | 105,61 | 100,38 | 105,40 | 0,57% | 1.539.721,00 |
| 22.05.2025 | 106,01 | 106,75 | 104,28 | 104,80 | 0,71% | 1.638.354,00 |
| 21.05.2025 | 103,89 | 105,24 | 102,11 | 104,06 | 0,63% | 1.675.834,00 |
| 20.05.2025 | 102,24 | 103,48 | 101,23 | 103,41 | 0,93% | 1.259.427,00 |
| 19.05.2025 | 98,99 | 102,49 | 98,58 | 102,46 | 3,64% | 1.273.529,00 |
| 16.05.2025 | 98,11 | 98,96 | 97,27 | 98,86 | 0,90% | 941.212,00 |
| 15.05.2025 | 98,25 | 98,88 | 97,06 | 97,98 | 0,01% | 1.985.593,00 |
| 14.05.2025 | 94,16 | 98,83 | 94,16 | 97,97 | 4,41% | 2.121.666,00 |
| 13.05.2025 | 94,76 | 95,28 | 93,58 | 93,83 | -0,42% | 2.056.009,00 |
| 12.05.2025 | 94,68 | 95,14 | 92,93 | 94,23 | 1,53% | 2.371.835,00 |
| 09.05.2025 | 96,81 | 97,31 | 92,78 | 92,81 | -4,40% | 2.089.266,00 |
| 08.05.2025 | 99,80 | 101,93 | 93,81 | 97,08 | -4,57% | 5.481.058,00 |
| 07.05.2025 | 99,96 | 102,92 | 99,77 | 101,73 | 1,86% | 2.941.053,00 |
| 06.05.2025 | 97,47 | 99,90 | 96,53 | 99,87 | 1,48% | 1.465.584,00 |
| 05.05.2025 | 98,79 | 99,60 | 98,06 | 98,41 | -0,68% | 1.167.505,00 |
| 02.05.2025 | 95,55 | 99,18 | 95,00 | 99,08 | 4,55% | 1.129.102,00 |
| 01.05.2025 | 94,63 | 95,55 | 93,88 | 94,77 | 0,19% | 1.419.326,00 |
| 30.04.2025 | 95,00 | 95,02 | 92,47 | 94,59 | -1,04% | 1.368.540,00 |
| 29.04.2025 | 95,74 | 96,12 | 93,02 | 95,58 | -0,59% | 1.089.810,00 |
| 28.04.2025 | 96,59 | 96,89 | 94,69 | 96,15 | 0,37% | 1.047.331,00 |
| 25.04.2025 | 96,23 | 96,79 | 93,79 | 95,80 | -0,55% | 1.077.066,00 |
| 24.04.2025 | 97,47 | 97,85 | 95,82 | 96,33 | -0,67% | 993.379,00 |
| 23.04.2025 | 97,86 | 99,56 | 96,11 | 96,98 | 1,53% | 1.233.025,00 |
| 22.04.2025 | 93,24 | 95,76 | 93,24 | 95,52 | 2,65% | 920.083,00 |
| 21.04.2025 | 94,17 | 94,22 | 90,67 | 93,05 | -0,81% | 1.215.310,00 |
| 17.04.2025 | 94,37 | 95,11 | 93,18 | 93,81 | -0,70% | 1.037.279,00 |
| 16.04.2025 | 96,51 | 96,60 | 93,49 | 94,47 | -1,76% | 886.551,00 |
| 15.04.2025 | 98,29 | 98,48 | 95,73 | 96,16 | -1,47% | 694.152,00 |
| 14.04.2025 | 99,34 | 99,34 | 95,44 | 97,59 | 0,05% | 874.267,00 |
| 11.04.2025 | 94,06 | 98,25 | 93,37 | 97,54 | 3,70% | 1.495.105,00 |
| 10.04.2025 | 92,27 | 95,06 | 91,99 | 94,06 | -0,55% | 1.147.793,00 |
| 09.04.2025 | 90,16 | 97,67 | 88,45 | 94,58 | 4,42% | 2.104.001,00 |
| 08.04.2025 | 95,62 | 95,85 | 89,98 | 90,58 | -1,86% | 1.283.251,00 |
| 07.04.2025 | 89,25 | 95,59 | 87,72 | 92,30 | -0,36% | 1.766.527,00 |
| 04.04.2025 | 93,10 | 96,45 | 91,72 | 92,63 | -4,92% | 1.598.855,00 |
| 03.04.2025 | 95,03 | 98,33 | 94,64 | 97,42 | -1,37% | 1.618.249,00 |
| 02.04.2025 | 94,62 | 99,05 | 94,20 | 98,77 | 3,23% | 1.388.162,00 |
| 01.04.2025 | 96,96 | 97,66 | 95,03 | 95,68 | -0,96% | 1.403.826,00 |
| 31.03.2025 | 96,07 | 97,56 | 95,42 | 96,61 | 0,41% | 1.091.225,00 |
| 28.03.2025 | 98,49 | 98,71 | 95,82 | 96,22 | -2,99% | 957.033,00 |
| 27.03.2025 | 100,50 | 100,50 | 98,44 | 99,19 | -1,40% | 1.056.966,00 |
| 26.03.2025 | 98,94 | 100,75 | 98,83 | 100,60 | 0,80% | 932.640,00 |
| 25.03.2025 | 102,29 | 103,00 | 99,06 | 99,80 | -2,31% | 833.683,00 |
| 24.03.2025 | 101,30 | 102,76 | 100,39 | 102,16 | 2,14% | 1.140.469,00 |
| 21.03.2025 | 99,42 | 100,43 | 97,97 | 100,02 | -0,31% | 2.398.414,00 |
| 20.03.2025 | 100,09 | 101,25 | 99,66 | 100,33 | -0,35% | 1.072.439,00 |
| 19.03.2025 | 98,85 | 101,08 | 98,06 | 100,68 | 1,99% | 1.438.277,00 |
| 18.03.2025 | 97,56 | 99,29 | 96,63 | 98,72 | 0,40% | 1.186.935,00 |
| 17.03.2025 | 95,49 | 98,72 | 95,49 | 98,33 | 2,95% | 1.434.155,00 |
| 14.03.2025 | 95,00 | 97,16 | 93,69 | 95,51 | 2,42% | 1.718.858,00 |
| 13.03.2025 | 94,18 | 95,89 | 93,22 | 93,25 | -0,27% | 1.422.412,00 |
| 12.03.2025 | 94,40 | 95,63 | 91,74 | 93,50 | 0,45% | 1.187.053,00 |
| 11.03.2025 | 93,99 | 94,91 | 91,84 | 93,08 | -0,69% | 1.355.915,00 |
| 10.03.2025 | 96,14 | 96,57 | 91,39 | 93,73 | -3,68% | 2.129.248,00 |
| 07.03.2025 | 93,96 | 97,65 | 93,87 | 97,31 | 3,16% | 1.744.254,00 |
| 06.03.2025 | 94,92 | 97,21 | 93,99 | 94,33 | -2,29% | 1.191.532,00 |
| 05.03.2025 | 95,34 | 97,24 | 95,01 | 96,54 | 1,33% | 2.235.346,00 |
| 04.03.2025 | 92,22 | 96,85 | 90,19 | 95,27 | 2,37% | 2.389.179,00 |
| 03.03.2025 | 92,80 | 94,81 | 92,09 | 93,06 | 0,55% | 2.143.477,00 |
| 28.02.2025 | 90,64 | 93,05 | 90,03 | 92,55 | 1,28% | 1.866.972,00 |
| 27.02.2025 | 90,74 | 92,41 | 88,76 | 91,38 | 0,84% | 2.270.898,00 |
| 26.02.2025 | 90,15 | 91,38 | 89,17 | 90,62 | 0,55% | 3.234.132,00 |
| 25.02.2025 | 92,75 | 95,57 | 89,01 | 90,12 | -9,19% | 5.231.909,00 |
| 24.02.2025 | 97,27 | 99,75 | 97,20 | 99,24 | 2,43% | 2.945.187,00 |
| 21.02.2025 | 99,78 | 100,42 | 95,74 | 96,89 | -2,75% | 2.411.755,00 |
| 20.02.2025 | 99,66 | 100,31 | 97,67 | 99,63 | -0,49% | 2.029.975,00 |
| 19.02.2025 | 99,73 | 101,75 | 99,41 | 100,12 | 0,00% | 1.081.807,00 |
| 18.02.2025 | 100,62 | 101,67 | 99,71 | 100,12 | -0,86% | 1.543.422,00 |
| 14.02.2025 | 104,06 | 104,41 | 100,41 | 100,99 | -2,76% | 1.257.826,00 |
| 13.02.2025 | 102,69 | 104,19 | 101,35 | 103,86 | 1,76% | 1.106.749,00 |
| 12.02.2025 | 102,51 | 103,97 | 101,04 | 102,06 | -1,47% | 1.311.513,00 |
| 11.02.2025 | 105,70 | 106,41 | 103,56 | 103,58 | -2,64% | 1.170.757,00 |
| 10.02.2025 | 108,18 | 108,80 | 105,11 | 106,39 | -1,41% | 839.445,00 |
| 07.02.2025 | 108,77 | 109,22 | 106,64 | 107,91 | -0,58% | 742.685,00 |
| 06.02.2025 | 107,55 | 108,86 | 107,34 | 108,54 | 1,52% | 1.111.605,00 |
| 05.02.2025 | 107,60 | 108,76 | 106,38 | 106,91 | -0,34% | 1.254.011,00 |
| 04.02.2025 | 107,54 | 107,54 | 104,91 | 107,27 | -0,37% | 1.743.754,00 |
| 03.02.2025 | 105,99 | 108,64 | 105,96 | 107,67 | -0,45% | 1.164.514,00 |
| 31.01.2025 | 109,03 | 109,52 | 107,78 | 108,16 | -0,83% | 1.137.812,00 |
| 30.01.2025 | 108,17 | 110,00 | 108,11 | 109,07 | 1,45% | 1.514.329,00 |
| 29.01.2025 | 107,26 | 108,12 | 106,45 | 107,51 | 0,67% | 1.337.273,00 |
| 28.01.2025 | 103,89 | 106,99 | 103,53 | 106,79 | 3,17% | 1.498.973,00 |
| 27.01.2025 | 103,75 | 104,87 | 102,70 | 103,51 | -1,32% | 1.408.739,00 |
| 24.01.2025 | 105,55 | 105,55 | 103,92 | 104,89 | -0,62% | 1.554.821,00 |
| 23.01.2025 | 106,44 | 106,53 | 105,20 | 105,54 | -0,86% | 1.183.420,00 |
| 22.01.2025 | 108,12 | 108,41 | 105,72 | 106,46 | -1,47% | 1.437.525,00 |
| 21.01.2025 | 105,55 | 108,10 | 105,42 | 108,05 | 3,44% | 1.467.679,00 |
| 17.01.2025 | 106,39 | 107,11 | 104,38 | 104,46 | -1,43% | 1.568.788,00 |
| 16.01.2025 | 107,27 | 107,52 | 105,07 | 105,98 | -0,71% | 1.323.596,00 |
| 15.01.2025 | 107,00 | 107,68 | 105,26 | 106,74 | 2,00% | 2.178.368,00 |
| 14.01.2025 | 102,47 | 105,77 | 102,25 | 104,65 | 3,05% | 1.867.219,00 |