35,920€
1,55%
Echtzeit-Aktienkurs Planet Fitness
Bid:
Ask:
Aktienkurse zur Planet Fitness Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 35,36 | 35,63 | 35,33 | 35,59 | 0,62% | - |
| 28.09.2026 | 37,03 | 37,03 | 35,21 | 35,37 | -4,22% | - |
| 25.09.2026 | 35,29 | 37,33 | 35,29 | 36,93 | 4,20% | - |
| 24.09.2026 | 35,60 | 36,18 | 35,09 | 35,44 | -1,14% | - |
| 23.09.2026 | 36,77 | 36,77 | 35,77 | 35,85 | -2,98% | - |
| 22.09.2026 | 40,48 | 40,94 | 36,43 | 36,95 | -9,39% | - |
| 21.09.2026 | 42,66 | 42,66 | 40,78 | 40,78 | -4,41% | - |
| 18.09.2026 | 42,89 | 43,32 | 42,66 | 42,66 | -1,36% | - |
| 17.09.2026 | 43,53 | 44,09 | 43,23 | 43,25 | -0,07% | - |
| 16.09.2026 | 43,43 | 43,59 | 43,11 | 43,28 | -0,87% | - |
| 15.09.2026 | 43,64 | 43,69 | 42,68 | 43,66 | -0,91% | - |
| 14.09.2026 | 43,22 | 44,16 | 43,22 | 44,06 | 1,15% | - |
| 11.09.2026 | 42,59 | 43,77 | 42,59 | 43,56 | 2,16% | - |
| 10.09.2026 | 42,39 | 42,77 | 42,19 | 42,64 | 0,07% | - |
| 09.09.2026 | 42,22 | 42,61 | 41,78 | 42,61 | -0,19% | - |
| 08.09.2026 | 42,73 | 43,62 | 42,69 | 42,69 | -0,33% | - |
| 07.09.2026 | 42,97 | 42,97 | 42,78 | 42,83 | -1,56% | - |
| 04.09.2026 | 43,61 | 43,61 | 43,11 | 43,51 | -0,80% | - |
| 03.09.2026 | 43,98 | 44,17 | 43,84 | 43,86 | -1,13% | - |
| 02.09.2026 | 42,91 | 44,83 | 42,91 | 44,36 | 2,57% | - |
| 01.09.2026 | 43,83 | 43,83 | 42,75 | 43,25 | -1,91% | - |
| 31.08.2026 | 45,17 | 45,17 | 44,09 | 44,09 | -3,92% | - |
| 28.08.2026 | 43,80 | 45,89 | 43,80 | 45,89 | 3,22% | - |
| 27.08.2026 | 45,10 | 45,23 | 44,46 | 44,46 | -2,33% | - |
| 26.08.2026 | 44,36 | 45,79 | 44,36 | 45,52 | 2,15% | - |
| 25.08.2026 | 45,55 | 45,58 | 44,05 | 44,56 | -2,79% | - |
| 24.08.2026 | 45,68 | 46,47 | 45,68 | 45,84 | -0,33% | - |
| 21.08.2026 | 44,78 | 46,20 | 44,78 | 45,99 | 1,34% | - |
| 20.08.2026 | 44,64 | 45,38 | 44,64 | 45,38 | -0,77% | - |
| 19.08.2026 | 45,34 | 45,73 | 45,09 | 45,73 | -0,28% | - |
| 18.08.2026 | 43,04 | 45,86 | 43,04 | 45,86 | 5,74% | - |
| 17.08.2026 | 42,81 | 44,80 | 42,81 | 43,37 | 0,39% | - |
| 14.08.2026 | 41,90 | 43,51 | 41,90 | 43,20 | 2,61% | 5,00 |
| 13.08.2026 | 41,29 | 42,10 | 41,29 | 42,10 | 1,52% | - |
| 12.08.2026 | 41,53 | 41,85 | 41,47 | 41,47 | 0,70% | - |
| 11.08.2026 | 41,78 | 42,99 | 41,11 | 41,18 | -2,30% | 120,00 |
| 10.08.2026 | 42,65 | 42,65 | 41,71 | 42,15 | -1,91% | - |
| 07.08.2026 | 44,24 | 44,24 | 42,97 | 42,97 | -3,39% | - |
| 06.08.2026 | 48,38 | 48,38 | 44,48 | 44,48 | -8,42% | - |
| 05.08.2026 | 47,97 | 48,73 | 47,97 | 48,57 | 0,79% | - |
| 04.08.2026 | 48,25 | 48,25 | 47,58 | 48,19 | -0,35% | - |
| 03.08.2026 | 48,01 | 48,87 | 48,01 | 48,36 | 0,90% | - |
| 31.07.2026 | 48,12 | 48,31 | 47,58 | 47,93 | -0,04% | - |
| 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% | - |