47,150€
-1,15%
Echtzeit-Aktienkurs Planet Fitness Inc.
Bid:
Ask:
Aktienkurse zur Planet Fitness Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 47,18 | 47,18 | 47,15 | 47,17 | -1,12% | - |
| 20.10.2026 | 47,00 | 47,71 | 47,00 | 47,70 | 1,92% | 160,00 |
| 19.10.2026 | 46,01 | 46,80 | 45,64 | 46,80 | 4,00% | 59,00 |
| 16.10.2026 | 45,00 | 45,00 | 45,00 | 45,00 | 2,09% | 40,00 |
| 15.10.2026 | 41,88 | 44,43 | 41,83 | 44,08 | 4,83% | - |
| 14.10.2026 | 42,05 | 42,05 | 42,05 | 42,05 | -1,29% | 15,00 |
| 13.10.2026 | 42,77 | 42,87 | 42,60 | 42,60 | 0,35% | 24,00 |
| 12.10.2026 | 43,29 | 43,29 | 42,45 | 42,45 | -0,96% | 20,00 |
| 09.10.2026 | 39,25 | 43,03 | 39,20 | 42,86 | 12,17% | - |
| 08.10.2026 | 38,69 | 38,69 | 38,21 | 38,21 | -0,56% | 4,00 |
| 07.10.2026 | 37,57 | 38,74 | 37,44 | 38,43 | 2,17% | - |
| 06.10.2026 | 37,61 | 37,61 | 37,61 | 37,61 | 0,24% | 2,00 |
| 05.10.2026 | 37,56 | 38,06 | 37,52 | 37,52 | -0,45% | 9,00 |
| 02.10.2026 | 37,31 | 38,17 | 37,12 | 37,69 | 0,37% | - |
| 01.10.2026 | 37,37 | 37,55 | 37,23 | 37,55 | -0,66% | 35,00 |
| 30.09.2026 | 36,33 | 37,80 | 36,33 | 37,80 | 5,47% | 13,00 |
| 29.09.2026 | 35,84 | 35,84 | 35,84 | 35,84 | 0,39% | 2,00 |
| 28.09.2026 | 37,02 | 38,14 | 35,70 | 35,70 | 1,42% | 240,00 |
| 25.09.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -1,54% | 139,00 |
| 24.09.2026 | 36,42 | 36,42 | 35,50 | 35,75 | -0,72% | 198,00 |
| 23.09.2026 | 36,33 | 36,33 | 36,01 | 36,01 | -3,20% | 19,00 |
| 22.09.2026 | 37,00 | 37,31 | 36,82 | 37,20 | -12,26% | 225,00 |
| 21.09.2026 | 42,40 | 42,40 | 42,40 | 42,40 | -1,17% | 1,00 |
| 18.09.2026 | 42,90 | 42,90 | 42,90 | 42,90 | -1,40% | 123,00 |
| 17.09.2026 | 43,51 | 43,51 | 43,51 | 43,51 | -2,77% | 8,00 |
| 16.09.2026 | 44,75 | 44,75 | 44,75 | 44,75 | 2,97% | 8,00 |
| 15.09.2026 | 44,79 | 44,79 | 43,46 | 43,46 | -4,00% | 4,00 |
| 14.09.2026 | 45,27 | 45,27 | 45,27 | 45,27 | 2,77% | 1,00 |
| 11.09.2026 | 43,87 | 44,05 | 43,87 | 44,05 | 2,30% | 51,00 |
| 10.09.2026 | 43,55 | 43,55 | 42,70 | 43,06 | 2,52% | 51,00 |
| 09.09.2026 | 42,00 | 42,00 | 42,00 | 42,00 | -2,83% | 50,00 |
| 08.09.2026 | 43,42 | 44,45 | 42,87 | 43,23 | 0,85% | - |
| 07.09.2026 | 44,16 | 44,16 | 42,86 | 42,86 | -2,40% | 4,00 |
| 04.09.2026 | 44,28 | 44,52 | 43,43 | 43,92 | -0,60% | - |
| 03.09.2026 | 44,64 | 45,01 | 43,96 | 44,18 | -1,28% | - |
| 02.09.2026 | 43,57 | 45,26 | 43,50 | 44,76 | 2,87% | - |
| 01.09.2026 | 44,52 | 44,73 | 43,08 | 43,51 | -4,36% | - |
| 31.08.2026 | 45,27 | 45,49 | 45,27 | 45,49 | 0,40% | 9,00 |
| 28.08.2026 | 45,31 | 45,31 | 45,31 | 45,31 | 0,24% | 23,00 |
| 27.08.2026 | 45,08 | 46,08 | 44,72 | 45,20 | -1,48% | 26,00 |
| 26.08.2026 | 45,04 | 46,15 | 44,60 | 45,88 | 0,77% | - |
| 25.08.2026 | 45,53 | 45,53 | 45,53 | 45,53 | -3,25% | 1,00 |
| 24.08.2026 | 47,60 | 47,60 | 47,06 | 47,06 | 1,56% | 4,00 |
| 21.08.2026 | 45,45 | 46,68 | 45,45 | 46,34 | 1,82% | - |
| 20.08.2026 | 45,40 | 46,31 | 44,92 | 45,51 | 0,41% | - |
| 19.08.2026 | 45,32 | 45,32 | 45,32 | 45,32 | 0,71% | 1,00 |
| 18.08.2026 | 44,36 | 45,00 | 43,05 | 45,00 | 2,04% | 50,00 |
| 17.08.2026 | 44,10 | 44,10 | 44,10 | 44,10 | 2,30% | 1,00 |
| 14.08.2026 | 43,11 | 43,11 | 43,11 | 43,11 | 1,13% | 4,00 |
| 13.08.2026 | 42,52 | 42,63 | 41,27 | 42,63 | -0,84% | 5,00 |
| 12.08.2026 | 42,99 | 42,99 | 42,99 | 42,99 | 2,85% | 12,00 |
| 11.08.2026 | 41,85 | 43,09 | 41,80 | 41,80 | -1,53% | 35,00 |
| 10.08.2026 | 42,92 | 42,93 | 42,20 | 42,45 | -2,55% | 73,00 |
| 07.08.2026 | 44,25 | 45,59 | 43,56 | 43,56 | -3,26% | 4,00 |
| 06.08.2026 | 49,09 | 49,09 | 45,03 | 45,03 | -8,18% | 71,00 |
| 05.08.2026 | 48,71 | 49,31 | 48,27 | 49,04 | 1,68% | - |
| 04.08.2026 | 48,23 | 49,68 | 48,23 | 48,23 | -2,13% | 20,00 |
| 03.08.2026 | 49,42 | 49,42 | 49,02 | 49,28 | 1,63% | 15,00 |
| 31.07.2026 | 48,87 | 49,02 | 47,88 | 48,49 | 1,59% | - |
| 30.07.2026 | 47,98 | 47,98 | 47,73 | 47,73 | -2,68% | 51,00 |
| 29.07.2026 | 49,02 | 49,87 | 48,74 | 49,05 | -0,38% | - |
| 28.07.2026 | 48,80 | 49,23 | 48,80 | 49,23 | 3,86% | 8,00 |
| 27.07.2026 | 47,44 | 47,80 | 47,40 | 47,40 | 0,10% | 11,00 |
| 24.07.2026 | 47,66 | 48,41 | 47,15 | 47,36 | 1,69% | - |
| 23.07.2026 | 46,57 | 46,57 | 46,57 | 46,57 | -0,68% | 45,00 |
| 22.07.2026 | 46,89 | 46,89 | 46,89 | 46,89 | -2,74% | 95,00 |
| 21.07.2026 | 50,48 | 50,48 | 48,21 | 48,21 | -1,09% | 61,00 |
| 20.07.2026 | 48,74 | 48,74 | 48,74 | 48,74 | 4,66% | 1,00 |
| 17.07.2026 | 45,19 | 46,57 | 45,19 | 46,57 | 0,74% | 8,00 |
| 16.07.2026 | 46,23 | 46,23 | 46,23 | 46,23 | 2,32% | 1,00 |
| 15.07.2026 | 45,18 | 45,18 | 45,18 | 45,18 | 1,27% | 1,00 |
| 14.07.2026 | 44,29 | 45,06 | 43,65 | 44,62 | -0,01% | - |
| 13.07.2026 | 45,02 | 45,02 | 44,62 | 44,62 | -2,06% | 4,00 |
| 10.07.2026 | 45,56 | 45,56 | 45,56 | 45,56 | 1,24% | 15,00 |
| 09.07.2026 | 45,00 | 45,00 | 45,00 | 45,00 | -0,28% | 10,00 |
| 08.07.2026 | 45,74 | 46,21 | 44,66 | 45,13 | -1,37% | - |
| 07.07.2026 | 45,86 | 46,81 | 45,57 | 45,75 | -0,59% | - |
| 06.07.2026 | 47,55 | 47,55 | 46,02 | 46,02 | -1,51% | 13,00 |
| 03.07.2026 | 46,78 | 46,81 | 46,58 | 46,73 | 0,23% | - |
| 02.07.2026 | 46,62 | 46,62 | 46,62 | 46,62 | 1,14% | 1,00 |
| 01.07.2026 | 45,59 | 46,76 | 45,32 | 46,10 | 3,35% | - |
| 30.06.2026 | 44,60 | 44,60 | 44,60 | 44,60 | -1,74% | 55,00 |
| 29.06.2026 | 45,83 | 45,83 | 45,39 | 45,39 | -2,87% | 4,00 |
| 26.06.2026 | 46,73 | 46,73 | 46,73 | 46,73 | 3,68% | 4,00 |
| 25.06.2026 | 46,00 | 46,00 | 45,07 | 45,07 | -3,91% | 6,00 |
| 24.06.2026 | 45,58 | 47,56 | 45,02 | 46,91 | 3,17% | - |
| 23.06.2026 | 44,57 | 45,75 | 44,09 | 45,47 | 0,12% | - |
| 22.06.2026 | 46,00 | 46,00 | 45,19 | 45,41 | -1,44% | 254,00 |
| 19.06.2026 | 46,23 | 46,27 | 46,06 | 46,08 | 1,09% | - |
| 18.06.2026 | 44,49 | 45,58 | 44,49 | 45,58 | 3,61% | 40,00 |
| 17.06.2026 | 43,35 | 44,15 | 42,70 | 43,99 | 1,13% | - |
| 16.06.2026 | 43,09 | 43,50 | 43,07 | 43,50 | -0,62% | 38,00 |
| 15.06.2026 | 43,18 | 43,77 | 43,18 | 43,77 | -1,02% | 3,00 |
| 12.06.2026 | 44,55 | 44,85 | 43,85 | 44,22 | -0,81% | - |
| 11.06.2026 | 44,58 | 44,58 | 44,58 | 44,58 | 1,64% | 10,00 |
| 10.06.2026 | 44,63 | 44,63 | 43,27 | 43,86 | -2,60% | 72,00 |
| 09.06.2026 | 45,03 | 45,03 | 45,03 | 45,03 | 0,49% | 1,00 |
| 08.06.2026 | 44,46 | 44,88 | 43,34 | 44,81 | 2,19% | 195,00 |
| 05.06.2026 | 44,18 | 45,43 | 43,77 | 43,85 | -2,64% | - |
| 04.06.2026 | 45,04 | 45,04 | 45,04 | 45,04 | 1,97% | 13,00 |