51,690$
-1,17%
Echtzeit-Aktienkurs Planet Fitness Inc.
Bid:
Ask:
Aktienkurse zur Planet Fitness Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 51,65 | 51,98 | 50,88 | 51,69 | -1,17% | 1.226.791,00 |
| 07.07.2026 | 53,00 | 53,54 | 52,04 | 52,30 | -0,23% | 1.221.787,00 |
| 06.07.2026 | 52,69 | 52,98 | 51,52 | 52,42 | -1,93% | 1.236.907,00 |
| 02.07.2026 | 53,72 | 54,47 | 52,89 | 53,45 | 1,44% | 1.760.005,00 |
| 01.07.2026 | 52,66 | 53,23 | 51,69 | 52,69 | 1,00% | 2.008.149,00 |
| 30.06.2026 | 51,71 | 52,49 | 51,22 | 52,17 | 1,14% | 1.295.368,00 |
| 29.06.2026 | 53,03 | 53,32 | 51,55 | 51,58 | -2,20% | 1.753.366,00 |
| 26.06.2026 | 52,14 | 53,41 | 51,89 | 52,74 | 1,54% | 2.016.145,00 |
| 25.06.2026 | 53,02 | 53,41 | 50,92 | 51,94 | -3,56% | 1.795.989,00 |
| 24.06.2026 | 52,20 | 54,00 | 52,04 | 53,86 | 3,90% | 1.767.438,00 |
| 23.06.2026 | 50,72 | 52,05 | 50,50 | 51,84 | 1,53% | 1.231.999,00 |
| 22.06.2026 | 51,84 | 52,30 | 50,85 | 51,06 | -3,62% | 2.030.919,00 |
| 18.06.2026 | 50,94 | 53,13 | 50,14 | 52,98 | 5,52% | 3.383.692,00 |
| 17.06.2026 | 49,99 | 51,20 | 49,58 | 50,21 | -0,22% | 1.800.102,00 |
| 16.06.2026 | 50,10 | 50,92 | 49,33 | 50,32 | 0,68% | 1.957.138,00 |
| 15.06.2026 | 50,97 | 51,71 | 49,86 | 49,98 | -2,02% | 2.203.797,00 |
| 12.06.2026 | 51,28 | 51,94 | 50,66 | 51,01 | -0,91% | 1.747.953,00 |
| 11.06.2026 | 50,20 | 51,60 | 49,71 | 51,48 | 1,74% | 1.577.514,00 |
| 10.06.2026 | 51,33 | 51,69 | 50,31 | 50,60 | -0,71% | 1.734.056,00 |
| 09.06.2026 | 50,65 | 51,90 | 50,10 | 50,96 | 0,45% | 2.324.773,00 |
| 08.06.2026 | 50,19 | 52,31 | 49,59 | 50,73 | 0,10% | 2.067.158,00 |
| 05.06.2026 | 50,60 | 52,87 | 50,19 | 50,68 | -1,27% | 1.610.573,00 |
| 04.06.2026 | 52,44 | 52,66 | 50,91 | 51,33 | -0,39% | 1.780.027,00 |
| 03.06.2026 | 52,76 | 52,77 | 50,67 | 51,53 | -3,34% | 2.541.653,00 |
| 02.06.2026 | 52,95 | 54,20 | 51,87 | 53,31 | 0,81% | 1.822.340,00 |
| 01.06.2026 | 52,95 | 53,20 | 51,66 | 52,88 | -1,18% | 2.094.312,00 |
| 29.05.2026 | 52,83 | 54,38 | 52,50 | 53,51 | 1,15% | 1.987.098,00 |
| 28.05.2026 | 51,76 | 53,37 | 51,26 | 52,90 | 1,75% | 1.422.230,00 |
| 27.05.2026 | 52,47 | 53,36 | 51,69 | 51,99 | -1,10% | 1.845.110,00 |
| 26.05.2026 | 51,20 | 53,04 | 50,68 | 52,57 | 1,00% | 2.076.126,00 |
| 22.05.2026 | 50,62 | 52,22 | 50,60 | 52,05 | 3,11% | 1.846.905,00 |
| 21.05.2026 | 50,00 | 51,17 | 49,16 | 50,48 | 0,48% | 2.753.815,00 |
| 20.05.2026 | 51,81 | 52,01 | 49,62 | 50,24 | -2,73% | 2.760.932,00 |
| 19.05.2026 | 54,26 | 55,03 | 51,28 | 51,65 | -4,58% | 3.987.111,00 |
| 18.05.2026 | 52,27 | 54,20 | 51,80 | 54,13 | 2,83% | 3.130.057,00 |
| 15.05.2026 | 52,00 | 53,49 | 51,34 | 52,64 | 2,21% | 3.263.633,00 |
| 14.05.2026 | 50,94 | 53,15 | 50,46 | 51,50 | 1,80% | 3.318.513,00 |
| 13.05.2026 | 49,10 | 50,66 | 48,02 | 50,59 | 2,22% | 3.494.191,00 |
| 12.05.2026 | 49,54 | 51,61 | 49,25 | 49,49 | 2,25% | 5.991.477,00 |
| 11.05.2026 | 45,66 | 48,57 | 45,19 | 48,40 | 5,49% | 5.280.251,00 |
| 08.05.2026 | 42,52 | 46,50 | 41,50 | 45,88 | 4,25% | 7.547.618,00 |
| 07.05.2026 | 44,69 | 45,00 | 37,03 | 44,01 | -31,19% | 17.022.641,00 |
| 06.05.2026 | 64,31 | 65,23 | 63,83 | 63,96 | -0,54% | 3.763.455,00 |
| 05.05.2026 | 63,52 | 65,07 | 63,38 | 64,31 | 1,61% | 2.962.055,00 |
| 04.05.2026 | 64,69 | 65,13 | 62,39 | 63,29 | -3,20% | 2.359.221,00 |
| 01.05.2026 | 67,67 | 68,47 | 65,32 | 65,38 | -1,93% | 1.443.581,00 |
| 30.04.2026 | 64,00 | 66,68 | 64,00 | 66,67 | 3,86% | 1.937.834,00 |
| 29.04.2026 | 64,02 | 64,93 | 63,41 | 64,19 | -0,42% | 1.550.114,00 |
| 28.04.2026 | 67,03 | 67,70 | 63,88 | 64,46 | -3,17% | 2.585.061,00 |
| 27.04.2026 | 69,42 | 70,59 | 66,53 | 66,57 | -4,38% | 1.455.341,00 |
| 24.04.2026 | 69,11 | 69,77 | 68,26 | 69,62 | 0,72% | 960.169,00 |
| 23.04.2026 | 70,77 | 71,07 | 67,82 | 69,12 | -2,89% | 1.658.598,00 |
| 22.04.2026 | 71,78 | 72,26 | 70,85 | 71,18 | -1,11% | 1.118.482,00 |
| 21.04.2026 | 73,65 | 74,29 | 71,37 | 71,98 | -2,33% | 932.622,00 |
| 20.04.2026 | 72,55 | 75,19 | 72,47 | 73,70 | 1,28% | 1.469.218,00 |
| 17.04.2026 | 71,47 | 73,29 | 71,45 | 72,77 | 1,83% | 1.582.991,00 |
| 16.04.2026 | 72,25 | 72,88 | 71,14 | 71,46 | -1,05% | 874.834,00 |
| 15.04.2026 | 71,86 | 72,64 | 71,60 | 72,22 | 0,58% | 1.028.044,00 |
| 14.04.2026 | 70,06 | 71,84 | 70,02 | 71,80 | 2,22% | 1.193.397,00 |
| 13.04.2026 | 69,80 | 70,73 | 69,10 | 70,24 | -0,23% | 1.295.350,00 |
| 10.04.2026 | 72,23 | 72,36 | 70,32 | 70,40 | -2,78% | 929.781,00 |
| 09.04.2026 | 73,43 | 73,74 | 71,71 | 72,41 | -2,11% | 1.385.774,00 |
| 08.04.2026 | 75,00 | 75,98 | 73,75 | 73,97 | -0,36% | 1.078.838,00 |
| 07.04.2026 | 73,50 | 74,65 | 72,88 | 74,24 | 1,03% | 1.044.304,00 |
| 06.04.2026 | 73,08 | 73,94 | 72,13 | 73,48 | 0,26% | 670.934,00 |
| 02.04.2026 | 72,04 | 73,81 | 70,32 | 73,29 | 1,59% | 1.278.276,00 |
| 01.04.2026 | 74,03 | 74,23 | 70,76 | 72,14 | -3,01% | 1.869.615,00 |
| 31.03.2026 | 75,40 | 76,34 | 73,64 | 74,38 | 0,88% | 1.317.134,00 |
| 30.03.2026 | 74,09 | 74,68 | 72,90 | 73,73 | -0,09% | 1.293.804,00 |
| 27.03.2026 | 75,07 | 75,94 | 73,71 | 73,80 | -2,12% | 1.058.018,00 |
| 26.03.2026 | 74,98 | 76,46 | 74,70 | 75,40 | 0,32% | 986.873,00 |
| 25.03.2026 | 75,43 | 76,40 | 73,94 | 75,16 | -0,07% | 1.071.164,00 |
| 24.03.2026 | 73,52 | 76,17 | 73,25 | 75,21 | 0,35% | 1.609.991,00 |
| 23.03.2026 | 75,86 | 76,74 | 74,93 | 74,95 | 0,82% | 1.472.224,00 |
| 20.03.2026 | 76,00 | 76,27 | 74,04 | 74,34 | -2,24% | 2.020.975,00 |
| 19.03.2026 | 74,32 | 76,71 | 74,32 | 76,04 | 1,86% | 1.423.109,00 |
| 18.03.2026 | 73,77 | 76,00 | 73,03 | 74,65 | 0,81% | 1.430.085,00 |
| 17.03.2026 | 75,00 | 76,51 | 73,79 | 74,05 | -1,66% | 1.355.842,00 |
| 16.03.2026 | 73,80 | 75,79 | 73,01 | 75,30 | 2,28% | 1.497.673,00 |
| 13.03.2026 | 74,79 | 75,73 | 73,32 | 73,62 | -1,52% | 2.334.207,00 |
| 12.03.2026 | 77,96 | 78,60 | 74,65 | 74,76 | -4,06% | 1.248.525,00 |
| 11.03.2026 | 77,24 | 78,18 | 75,52 | 77,92 | 2,14% | 1.526.046,00 |
| 10.03.2026 | 76,82 | 78,18 | 73,29 | 76,29 | -2,05% | 2.562.115,00 |
| 09.03.2026 | 75,50 | 78,18 | 75,34 | 77,89 | -0,98% | 2.266.265,00 |
| 06.03.2026 | 79,81 | 80,03 | 78,10 | 78,66 | -1,60% | 1.726.564,00 |
| 05.03.2026 | 81,40 | 81,82 | 77,01 | 79,94 | -1,78% | 2.126.625,00 |
| 04.03.2026 | 82,49 | 82,85 | 80,62 | 81,39 | -1,74% | 1.639.466,00 |
| 03.03.2026 | 80,54 | 83,45 | 80,00 | 82,83 | 1,21% | 1.814.790,00 |
| 02.03.2026 | 81,00 | 82,43 | 80,75 | 81,84 | -0,38% | 1.903.803,00 |
| 27.02.2026 | 82,55 | 83,28 | 80,99 | 82,15 | -1,93% | 1.855.176,00 |
| 26.02.2026 | 80,50 | 84,05 | 79,57 | 83,77 | 4,65% | 2.970.339,00 |
| 25.02.2026 | 81,26 | 82,98 | 79,20 | 80,05 | -3,10% | 4.327.818,00 |
| 24.02.2026 | 85,04 | 86,47 | 79,18 | 82,61 | -8,97% | 5.527.004,00 |
| 23.02.2026 | 91,00 | 91,09 | 89,34 | 90,75 | 0,11% | 2.984.576,00 |
| 20.02.2026 | 92,93 | 92,93 | 90,03 | 90,65 | -0,53% | 2.067.064,00 |
| 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 |