48,820€
1,81%
Echtzeit-Aktienkurs Planet Fitness Inc.
Bid:
Ask:
Aktienkurse zur Planet Fitness Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 48,88 | 49,04 | 48,12 | 48,84 | 1,85% | - |
| 30.07.2026 | 48,48 | 48,48 | 47,28 | 47,95 | -1,64% | - |
| 29.07.2026 | 48,28 | 49,42 | 48,28 | 48,75 | 0,12% | - |
| 28.07.2026 | 47,00 | 48,86 | 47,00 | 48,69 | 2,66% | - |
| 27.07.2026 | 46,55 | 47,43 | 46,55 | 47,43 | 1,41% | - |
| 24.07.2026 | 46,95 | 47,79 | 46,77 | 46,77 | -1,16% | - |
| 23.07.2026 | 46,49 | 47,47 | 46,24 | 47,32 | 0,87% | - |
| 22.07.2026 | 47,20 | 47,20 | 46,16 | 46,91 | -1,74% | - |
| 21.07.2026 | 49,07 | 49,07 | 47,27 | 47,74 | -1,18% | - |
| 20.07.2026 | 45,04 | 48,31 | 45,04 | 48,31 | 5,99% | - |
| 17.07.2026 | 45,25 | 46,19 | 45,25 | 45,58 | -0,57% | - |
| 16.07.2026 | 44,90 | 46,01 | 44,90 | 45,84 | 1,26% | - |
| 15.07.2026 | 43,88 | 45,27 | 43,66 | 45,27 | 2,21% | - |
| 14.07.2026 | 43,74 | 44,46 | 42,99 | 44,29 | 0,32% | - |
| 13.07.2026 | 44,19 | 44,74 | 44,01 | 44,15 | -0,72% | - |
| 10.07.2026 | 44,29 | 44,88 | 44,29 | 44,47 | -0,31% | - |
| 09.07.2026 | 44,60 | 44,76 | 43,62 | 44,61 | -0,89% | - |
| 08.07.2026 | 44,91 | 45,01 | 44,39 | 45,01 | -1,16% | - |
| 07.07.2026 | 45,16 | 45,87 | 45,16 | 45,54 | -0,07% | - |
| 06.07.2026 | 46,10 | 46,10 | 45,57 | 45,57 | -0,98% | - |
| 03.07.2026 | 46,10 | 46,10 | 45,96 | 46,02 | -0,60% | - |
| 02.07.2026 | 45,57 | 46,82 | 45,57 | 46,30 | 0,89% | - |
| 01.07.2026 | 44,97 | 45,89 | 44,97 | 45,89 | 0,81% | - |
| 30.06.2026 | 44,65 | 45,52 | 44,65 | 45,52 | 0,95% | - |
| 29.06.2026 | 45,80 | 45,80 | 45,02 | 45,09 | -2,32% | - |
| 26.06.2026 | 44,85 | 46,19 | 44,85 | 46,16 | 2,01% | - |
| 25.06.2026 | 46,70 | 46,70 | 44,85 | 45,25 | -3,29% | - |
| 24.06.2026 | 44,88 | 47,08 | 44,88 | 46,79 | 3,36% | - |
| 23.06.2026 | 43,88 | 45,27 | 43,88 | 45,27 | 2,14% | - |
| 22.06.2026 | 45,52 | 45,52 | 44,32 | 44,32 | -2,36% | - |
| 19.06.2026 | 45,53 | 45,53 | 45,39 | 45,39 | -0,26% | - |
| 18.06.2026 | 43,13 | 45,74 | 43,13 | 45,51 | 4,91% | - |
| 17.06.2026 | 42,70 | 43,49 | 42,70 | 43,38 | 0,74% | - |
| 16.06.2026 | 42,54 | 43,32 | 42,54 | 43,06 | 0,26% | - |
| 15.06.2026 | 43,71 | 43,71 | 42,95 | 42,95 | -1,92% | - |
| 12.06.2026 | 43,92 | 43,95 | 43,71 | 43,79 | -0,68% | - |
| 11.06.2026 | 43,34 | 44,12 | 42,80 | 44,09 | 0,59% | - |
| 10.06.2026 | 43,31 | 44,17 | 43,31 | 43,83 | -0,11% | - |
| 09.06.2026 | 43,34 | 43,88 | 43,02 | 43,88 | -0,32% | - |
| 08.06.2026 | 43,18 | 44,85 | 43,18 | 44,02 | 0,99% | - |
| 05.06.2026 | 43,55 | 44,33 | 43,43 | 43,59 | -0,25% | - |
| 04.06.2026 | 43,76 | 44,36 | 43,69 | 43,70 | -0,50% | - |
| 03.06.2026 | 45,13 | 45,13 | 43,48 | 43,92 | -3,45% | - |
| 02.06.2026 | 44,61 | 45,73 | 44,24 | 45,49 | 1,09% | 15,00 |
| 01.06.2026 | 45,29 | 45,29 | 44,44 | 45,00 | -1,62% | - |
| 29.05.2026 | 44,79 | 46,26 | 44,79 | 45,74 | 1,19% | - |
| 28.05.2026 | 44,15 | 45,20 | 43,73 | 45,20 | 1,99% | - |
| 27.05.2026 | 44,57 | 44,99 | 44,20 | 44,32 | -1,64% | - |
| 26.05.2026 | 44,31 | 45,06 | 43,34 | 45,06 | -0,16% | - |
| 25.05.2026 | 44,38 | 45,13 | 44,38 | 45,13 | 1,30% | - |
| 22.05.2026 | 42,93 | 44,55 | 42,93 | 44,55 | 3,36% | - |
| 21.05.2026 | 42,52 | 43,55 | 42,13 | 43,10 | 0,49% | - |
| 20.05.2026 | 43,85 | 43,85 | 42,64 | 42,89 | -2,63% | - |
| 19.05.2026 | 45,71 | 46,63 | 43,98 | 44,05 | -4,47% | 27,00 |
| 18.05.2026 | 43,80 | 46,11 | 43,80 | 46,11 | 2,54% | - |
| 15.05.2026 | 43,84 | 45,37 | 43,84 | 44,97 | 3,17% | - |
| 14.05.2026 | 42,88 | 44,60 | 42,88 | 43,59 | 1,87% | - |
| 13.05.2026 | 41,86 | 42,79 | 41,40 | 42,79 | -1,13% | - |
| 12.05.2026 | 40,51 | 43,39 | 40,51 | 43,28 | 6,26% | - |
| 11.05.2026 | 38,50 | 40,73 | 38,16 | 40,73 | 6,85% | - |
| 08.05.2026 | 36,95 | 38,61 | 35,36 | 38,12 | 3,98% | - |
| 07.05.2026 | 52,50 | 53,56 | 36,24 | 36,66 | -32,98% | 127,00 |
| 06.05.2026 | 54,16 | 54,96 | 54,16 | 54,70 | -0,51% | - |
| 05.05.2026 | 53,46 | 55,02 | 53,46 | 54,98 | 1,78% | - |
| 04.05.2026 | 54,96 | 54,96 | 53,78 | 54,02 | -4,42% | - |
| 30.04.2026 | 53,82 | 56,52 | 53,82 | 56,52 | 2,84% | - |
| 29.04.2026 | 54,26 | 55,22 | 54,26 | 54,96 | -0,29% | - |
| 28.04.2026 | 56,42 | 56,80 | 55,12 | 55,12 | -3,26% | - |
| 27.04.2026 | 58,86 | 59,48 | 56,98 | 56,98 | -3,68% | 100,00 |
| 24.04.2026 | 58,24 | 59,98 | 58,24 | 59,16 | 0,27% | 100,00 |
| 23.04.2026 | 59,58 | 60,36 | 58,30 | 59,00 | -3,12% | - |
| 22.04.2026 | 60,66 | 61,20 | 60,52 | 60,90 | -0,07% | - |
| 21.04.2026 | 61,78 | 62,26 | 60,94 | 60,94 | -2,28% | - |
| 20.04.2026 | 60,64 | 63,56 | 60,64 | 62,36 | 1,46% | - |
| 17.04.2026 | 59,90 | 61,46 | 59,90 | 61,46 | 1,59% | - |
| 16.04.2026 | 60,36 | 61,38 | 60,36 | 60,50 | -0,92% | - |
| 15.04.2026 | 59,96 | 61,44 | 59,96 | 61,06 | 0,49% | - |
| 14.04.2026 | 58,78 | 60,76 | 58,78 | 60,76 | 2,01% | - |
| 13.04.2026 | 58,98 | 59,80 | 58,98 | 59,56 | -0,33% | - |
| 10.04.2026 | 60,96 | 60,96 | 59,76 | 59,76 | -2,67% | - |
| 09.04.2026 | 62,40 | 62,44 | 61,40 | 61,40 | -2,66% | - |
| 08.04.2026 | 64,10 | 64,10 | 63,00 | 63,08 | -0,97% | - |
| 07.04.2026 | 62,76 | 64,00 | 62,76 | 63,70 | 1,11% | - |
| 02.04.2026 | 61,00 | 63,00 | 61,00 | 63,00 | 1,61% | - |
| 01.04.2026 | 64,00 | 64,00 | 61,50 | 62,00 | -3,13% | 590,00 |
| 31.03.2026 | 64,00 | 65,50 | 64,00 | 64,00 | -0,78% | - |
| 30.03.2026 | 63,50 | 64,50 | 63,50 | 64,50 | 1,57% | - |
| 27.03.2026 | 65,00 | 65,00 | 63,50 | 63,50 | -1,55% | - |
| 26.03.2026 | 64,50 | 66,00 | 64,50 | 64,50 | 0,00% | - |
| 25.03.2026 | 65,00 | 65,00 | 64,00 | 64,50 | 0,00% | - |
| 24.03.2026 | 64,50 | 65,00 | 63,50 | 64,50 | 0,78% | - |
| 23.03.2026 | 63,50 | 65,50 | 63,50 | 64,00 | 0,00% | - |
| 20.03.2026 | 65,00 | 65,00 | 64,00 | 64,00 | -1,54% | - |
| 19.03.2026 | 65,00 | 66,00 | 65,00 | 65,00 | 0,78% | 17,00 |
| 18.03.2026 | 64,50 | 65,50 | 64,50 | 64,50 | 0,78% | - |
| 17.03.2026 | 65,00 | 66,00 | 64,00 | 64,00 | -1,54% | - |
| 16.03.2026 | 64,50 | 65,50 | 64,50 | 65,00 | 1,56% | - |
| 13.03.2026 | 64,50 | 65,50 | 64,00 | 64,00 | -0,78% | 100,00 |
| 12.03.2026 | 67,00 | 67,00 | 64,50 | 64,50 | -3,73% | - |
| 11.03.2026 | 66,50 | 67,00 | 65,00 | 67,00 | 1,52% | - |