46,995€
-0,15%
Echtzeit-Aktienkurs Planet Fitness Inc.
Bid:
Ask:
Aktienkurse zur Planet Fitness Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 47,13 | 47,13 | 46,53 | 46,96 | -0,23% | - |
| 20.10.2026 | 46,90 | 47,83 | 46,16 | 47,07 | 0,28% | - |
| 19.10.2026 | 45,49 | 47,00 | 44,81 | 46,94 | 3,71% | - |
| 16.10.2026 | 44,14 | 46,14 | 43,60 | 45,26 | 2,46% | - |
| 15.10.2026 | 42,08 | 44,41 | 41,48 | 44,17 | 5,56% | 40,00 |
| 14.10.2026 | 42,43 | 42,92 | 41,24 | 41,85 | -0,97% | - |
| 13.10.2026 | 42,97 | 43,35 | 41,70 | 42,26 | -1,54% | - |
| 12.10.2026 | 42,97 | 43,53 | 42,29 | 42,92 | 0,20% | 94,00 |
| 09.10.2026 | 38,92 | 43,02 | 38,92 | 42,83 | 9,99% | 94,00 |
| 08.10.2026 | 38,21 | 39,03 | 38,14 | 38,94 | 1,53% | - |
| 07.10.2026 | 37,52 | 38,55 | 37,31 | 38,36 | 1,91% | - |
| 06.10.2026 | 37,48 | 38,02 | 37,14 | 37,64 | 0,36% | - |
| 05.10.2026 | 37,89 | 38,29 | 36,63 | 37,50 | -0,31% | - |
| 02.10.2026 | 37,22 | 38,19 | 37,06 | 37,62 | 0,91% | - |
| 01.10.2026 | 37,26 | 37,92 | 36,61 | 37,28 | -0,05% | - |
| 30.09.2026 | 36,00 | 37,76 | 35,67 | 37,30 | 4,13% | - |
| 29.09.2026 | 35,61 | 36,15 | 35,49 | 35,82 | 0,13% | - |
| 28.09.2026 | 37,61 | 37,77 | 35,40 | 35,77 | -4,28% | 27,00 |
| 25.09.2026 | 35,78 | 37,87 | 35,57 | 37,37 | 4,01% | - |
| 24.09.2026 | 36,20 | 36,91 | 35,16 | 35,93 | -0,91% | - |
| 23.09.2026 | 37,50 | 37,72 | 35,61 | 36,26 | -1,16% | 115,00 |
| 22.09.2026 | 40,96 | 41,97 | 36,55 | 36,69 | -10,61% | 508,00 |
| 21.09.2026 | 43,19 | 44,08 | 40,79 | 41,04 | -4,98% | 100,00 |
| 18.09.2026 | 43,49 | 44,08 | 42,73 | 43,19 | -0,69% | - |
| 17.09.2026 | 43,64 | 44,82 | 43,29 | 43,49 | 0,35% | - |
| 16.09.2026 | 44,03 | 44,42 | 43,16 | 43,34 | -1,48% | - |
| 15.09.2026 | 44,33 | 44,99 | 42,89 | 43,99 | -0,08% | - |
| 14.09.2026 | 43,64 | 45,22 | 43,64 | 44,03 | 0,01% | - |
| 11.09.2026 | 43,07 | 44,44 | 42,97 | 44,02 | 2,40% | - |
| 10.09.2026 | 42,88 | 43,45 | 42,14 | 42,99 | 0,27% | - |
| 09.09.2026 | 42,80 | 43,95 | 41,72 | 42,88 | -0,35% | - |
| 08.09.2026 | 43,39 | 44,43 | 42,87 | 43,03 | -0,85% | - |
| 07.09.2026 | 43,82 | 43,82 | 43,34 | 43,40 | -1,18% | - |
| 04.09.2026 | 44,30 | 44,98 | 43,34 | 43,92 | -0,85% | - |
| 03.09.2026 | 44,60 | 45,05 | 43,56 | 44,29 | -0,81% | - |
| 02.09.2026 | 43,54 | 45,29 | 42,64 | 44,65 | 2,31% | - |
| 01.09.2026 | 44,42 | 44,73 | 43,08 | 43,64 | -2,05% | - |
| 31.08.2026 | 45,86 | 45,92 | 44,38 | 44,56 | -3,54% | - |
| 28.08.2026 | 44,37 | 46,24 | 43,68 | 46,19 | 3,02% | - |
| 27.08.2026 | 45,73 | 45,78 | 44,63 | 44,84 | -2,28% | - |
| 26.08.2026 | 45,01 | 46,15 | 44,39 | 45,88 | 2,74% | - |
| 25.08.2026 | 46,18 | 46,89 | 44,23 | 44,66 | -3,48% | - |
| 24.08.2026 | 46,41 | 47,43 | 44,99 | 46,27 | -0,17% | - |
| 21.08.2026 | 45,48 | 46,69 | 44,64 | 46,35 | 1,89% | - |
| 20.08.2026 | 46,20 | 46,29 | 44,77 | 45,49 | -1,17% | - |
| 19.08.2026 | 46,10 | 46,49 | 44,90 | 46,03 | -0,84% | - |
| 18.08.2026 | 44,22 | 46,42 | 42,88 | 46,42 | 6,20% | - |
| 17.08.2026 | 44,25 | 45,47 | 42,75 | 43,71 | -0,14% | - |
| 14.08.2026 | 42,05 | 44,26 | 42,05 | 43,77 | 3,28% | - |
| 13.08.2026 | 41,87 | 42,65 | 41,12 | 42,38 | 1,45% | - |
| 12.08.2026 | 42,05 | 42,59 | 41,32 | 41,77 | 0,52% | - |
| 11.08.2026 | 42,42 | 42,63 | 41,33 | 41,56 | -2,15% | - |
| 10.08.2026 | 43,26 | 44,23 | 41,95 | 42,47 | -2,04% | - |
| 07.08.2026 | 44,82 | 45,69 | 43,26 | 43,36 | -3,01% | - |
| 06.08.2026 | 49,33 | 49,33 | 44,67 | 44,70 | -8,80% | - |
| 05.08.2026 | 48,62 | 49,29 | 47,99 | 49,02 | 0,85% | - |
| 04.08.2026 | 48,87 | 49,28 | 47,50 | 48,60 | -0,81% | - |
| 03.08.2026 | 48,75 | 49,70 | 47,90 | 49,00 | 1,77% | - |
| 31.07.2026 | 48,13 | 49,37 | 47,88 | 48,15 | -0,19% | - |
| 30.07.2026 | 49,11 | 49,94 | 46,60 | 48,24 | -1,68% | 46,00 |
| 29.07.2026 | 49,07 | 49,93 | 48,18 | 49,06 | 0,37% | - |
| 28.07.2026 | 47,70 | 49,34 | 46,72 | 48,88 | 2,33% | - |
| 27.07.2026 | 47,23 | 48,08 | 46,60 | 47,77 | 1,57% | 6,00 |
| 24.07.2026 | 47,67 | 48,41 | 47,03 | 47,03 | -0,97% | - |
| 23.07.2026 | 47,36 | 48,05 | 46,04 | 47,49 | 1,51% | - |
| 22.07.2026 | 47,81 | 48,69 | 46,39 | 46,78 | -2,72% | - |
| 21.07.2026 | 48,41 | 49,95 | 47,56 | 48,09 | -1,12% | - |
| 20.07.2026 | 45,82 | 49,20 | 44,77 | 48,64 | 5,97% | 236,00 |
| 17.07.2026 | 45,86 | 46,83 | 45,17 | 45,90 | -0,62% | - |
| 16.07.2026 | 45,62 | 46,69 | 44,66 | 46,18 | 1,66% | - |
| 15.07.2026 | 44,56 | 45,51 | 44,14 | 45,43 | 1,66% | - |
| 14.07.2026 | 44,37 | 45,14 | 43,69 | 44,69 | 0,42% | - |
| 13.07.2026 | 44,97 | 45,15 | 44,32 | 44,50 | -1,03% | - |
| 10.07.2026 | 44,96 | 45,99 | 44,28 | 44,97 | -0,28% | - |
| 09.07.2026 | 45,24 | 46,09 | 44,20 | 45,09 | -0,31% | - |
| 08.07.2026 | 45,82 | 46,73 | 44,64 | 45,23 | -1,15% | - |
| 07.07.2026 | 45,84 | 46,83 | 45,48 | 45,76 | -0,29% | - |
| 06.07.2026 | 46,02 | 47,26 | 45,21 | 45,89 | -1,79% | - |
| 03.07.2026 | 46,72 | 46,80 | 46,58 | 46,73 | 0,18% | - |
| 02.07.2026 | 46,31 | 47,27 | 45,74 | 46,64 | 0,90% | - |
| 01.07.2026 | 45,68 | 46,76 | 45,41 | 46,23 | 1,40% | 126,00 |
| 30.06.2026 | 45,34 | 46,38 | 44,99 | 45,59 | 0,58% | - |
| 29.06.2026 | 45,72 | 46,88 | 45,23 | 45,32 | -2,19% | - |
| 26.06.2026 | 45,68 | 46,71 | 45,17 | 46,34 | 2,15% | - |
| 25.06.2026 | 47,10 | 47,42 | 44,79 | 45,36 | -3,63% | - |
| 24.06.2026 | 45,55 | 47,61 | 44,83 | 47,07 | 3,36% | - |
| 23.06.2026 | 44,68 | 45,75 | 43,45 | 45,54 | 2,04% | - |
| 22.06.2026 | 46,08 | 46,26 | 44,55 | 44,63 | -3,22% | - |
| 19.06.2026 | 46,16 | 46,27 | 46,06 | 46,12 | 0,32% | - |
| 18.06.2026 | 43,69 | 46,05 | 43,29 | 45,97 | 5,62% | - |
| 17.06.2026 | 43,36 | 44,14 | 42,76 | 43,53 | 0,14% | - |
| 16.06.2026 | 43,12 | 44,23 | 42,57 | 43,47 | 0,32% | - |
| 15.06.2026 | 44,16 | 44,88 | 43,25 | 43,33 | -1,70% | 45,00 |
| 12.06.2026 | 44,52 | 45,32 | 43,86 | 44,08 | 0,01% | - |
| 11.06.2026 | 43,86 | 44,91 | 43,31 | 44,07 | 0,52% | - |
| 10.06.2026 | 44,14 | 44,70 | 43,22 | 43,84 | 0,19% | - |
| 09.06.2026 | 43,99 | 44,89 | 43,20 | 43,76 | -1,32% | - |
| 08.06.2026 | 43,86 | 45,34 | 43,23 | 44,34 | 1,04% | - |
| 05.06.2026 | 44,21 | 45,60 | 43,76 | 43,89 | -0,98% | - |
| 04.06.2026 | 44,42 | 45,14 | 43,84 | 44,32 | -0,19% | - |