44,985€
-4,41%
Echtzeit-Aktienkurs Planet Fitness
Bid:
Ask:
Aktienkurse zur Planet Fitness Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.06.2026 | 45,82 | 46,21 | 43,68 | 44,17 | -3,31% | - |
| 02.06.2026 | 44,55 | 45,97 | 44,55 | 45,68 | -0,17% | 91,00 |
| 01.06.2026 | 46,07 | 46,07 | 44,99 | 45,76 | -1,46% | 7,00 |
| 29.05.2026 | 46,11 | 46,44 | 46,00 | 46,44 | 2,20% | 81,00 |
| 28.05.2026 | 45,16 | 45,44 | 45,16 | 45,44 | 1,88% | 832,00 |
| 27.05.2026 | 44,48 | 45,82 | 44,48 | 44,60 | -0,89% | 721,00 |
| 26.05.2026 | 44,41 | 45,00 | 44,41 | 45,00 | -1,66% | 112,00 |
| 25.05.2026 | 45,76 | 45,76 | 45,76 | 45,76 | 3,04% | 1,00 |
| 22.05.2026 | 44,41 | 44,41 | 44,41 | 44,41 | 2,09% | 12,00 |
| 21.05.2026 | 43,55 | 43,71 | 43,18 | 43,50 | 1,12% | 86,00 |
| 20.05.2026 | 43,85 | 44,68 | 42,60 | 43,02 | -3,33% | 43,00 |
| 19.05.2026 | 45,78 | 47,25 | 44,50 | 44,50 | -4,28% | 135,00 |
| 18.05.2026 | 45,63 | 46,49 | 44,28 | 46,49 | 1,35% | 10,00 |
| 15.05.2026 | 44,70 | 45,87 | 44,70 | 45,87 | 2,69% | 104,00 |
| 14.05.2026 | 44,70 | 45,09 | 44,67 | 44,67 | 3,62% | 691,00 |
| 13.05.2026 | 43,11 | 43,11 | 43,11 | 43,11 | 0,58% | 3,00 |
| 12.05.2026 | 41,75 | 43,01 | 41,74 | 42,86 | 4,54% | 362,00 |
| 11.05.2026 | 39,12 | 41,10 | 39,12 | 41,00 | 5,67% | 267,00 |
| 08.05.2026 | 38,07 | 38,87 | 36,40 | 38,80 | 2,89% | 698,00 |
| 07.05.2026 | 50,80 | 50,80 | 33,00 | 37,71 | -31,78% | 1.618,00 |
| 06.05.2026 | 53,68 | 55,28 | 53,68 | 55,28 | 3,40% | 2,00 |
| 05.05.2026 | 53,46 | 53,46 | 53,46 | 53,46 | -3,12% | 1,00 |
| 04.05.2026 | 56,56 | 56,60 | 54,94 | 55,18 | -1,81% | 11,00 |
| 30.04.2026 | 55,84 | 56,20 | 55,84 | 56,20 | 0,68% | 39,00 |
| 29.04.2026 | 54,20 | 55,82 | 54,20 | 55,82 | -0,68% | 71,00 |
| 28.04.2026 | 55,82 | 57,50 | 55,82 | 56,20 | -3,10% | 110,00 |
| 27.04.2026 | 59,34 | 59,34 | 58,00 | 58,00 | -3,30% | 16,00 |
| 24.04.2026 | 59,98 | 59,98 | 59,98 | 59,98 | 2,53% | 100,00 |
| 23.04.2026 | 60,44 | 60,44 | 58,50 | 58,50 | -4,04% | 51,00 |
| 22.04.2026 | 60,96 | 60,96 | 60,96 | 60,96 | -1,68% | 7,00 |
| 21.04.2026 | 62,40 | 62,40 | 62,00 | 62,00 | -0,80% | 83,00 |
| 20.04.2026 | 63,12 | 63,12 | 62,50 | 62,50 | 1,89% | 4,00 |
| 17.04.2026 | 61,34 | 61,34 | 61,34 | 61,34 | 1,56% | 45,00 |
| 16.04.2026 | 62,18 | 62,18 | 60,40 | 60,40 | -2,58% | 12,00 |
| 15.04.2026 | 61,80 | 62,00 | 61,80 | 62,00 | 2,11% | 51,00 |
| 14.04.2026 | 59,66 | 60,82 | 59,29 | 60,72 | 0,53% | - |
| 13.04.2026 | 60,16 | 60,40 | 59,92 | 60,40 | 0,45% | 7,00 |
| 10.04.2026 | 61,88 | 62,43 | 59,99 | 60,13 | -3,11% | - |
| 09.04.2026 | 62,80 | 62,80 | 62,06 | 62,06 | -2,25% | 4,00 |
| 08.04.2026 | 65,01 | 65,25 | 63,06 | 63,49 | -0,86% | - |
| 07.04.2026 | 64,00 | 64,04 | 64,00 | 64,04 | 3,71% | 2,00 |