60,250€
-0,41%
Echtzeit-Aktienkurs Planet Fitness Inc.
Bid:
Ask:
Aktienkurse zur Planet Fitness Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 60,00 | 61,25 | 58,50 | 60,25 | -0,41% | 258,00 |
| 09.05.2024 | 58,00 | 63,25 | 50,65 | 60,50 | 3,86% | 29,00 |
| 08.05.2024 | 57,75 | 58,25 | 56,25 | 58,25 | 0,87% | - |
| 07.05.2024 | 56,50 | 57,75 | 56,00 | 57,75 | 2,21% | 2,00 |
| 06.05.2024 | 55,25 | 56,75 | 55,25 | 56,50 | 1,80% | - |
| 03.05.2024 | 56,00 | 56,75 | 55,25 | 55,50 | -0,89% | - |
| 02.05.2024 | 56,00 | 56,25 | 54,50 | 56,00 | -0,44% | - |
| 30.04.2024 | 56,00 | 56,50 | 55,25 | 56,25 | 0,45% | - |
| 29.04.2024 | 55,50 | 57,25 | 55,50 | 56,00 | -0,88% | - |
| 26.04.2024 | 55,75 | 56,75 | 55,75 | 56,50 | 1,35% | - |
| 25.04.2024 | 57,00 | 57,50 | 54,75 | 55,75 | -2,19% | - |
| 24.04.2024 | 56,50 | 57,25 | 55,75 | 57,00 | 0,88% | - |
| 23.04.2024 | 55,75 | 57,25 | 55,00 | 56,50 | 1,35% | - |
| 22.04.2024 | 55,00 | 56,25 | 54,50 | 55,75 | 1,36% | - |
| 19.04.2024 | 55,00 | 55,75 | 53,75 | 55,00 | 0,46% | - |
| 18.04.2024 | 55,75 | 56,75 | 54,75 | 54,75 | -1,79% | - |
| 17.04.2024 | 57,25 | 58,25 | 55,25 | 55,75 | -2,62% | - |
| 16.04.2024 | 59,00 | 59,50 | 56,25 | 57,25 | -2,97% | - |
| 15.04.2024 | 57,25 | 59,75 | 57,25 | 59,00 | 2,61% | - |
| 12.04.2024 | 58,25 | 59,00 | 57,25 | 57,50 | -1,29% | - |
| 11.04.2024 | 59,25 | 60,25 | 57,25 | 58,25 | 1,30% | - |
| 10.04.2024 | 60,00 | 60,25 | 57,50 | 57,50 | -4,17% | - |
| 09.04.2024 | 58,25 | 60,25 | 57,75 | 60,00 | 3,45% | - |
| 08.04.2024 | 58,25 | 58,75 | 57,75 | 58,00 | -0,43% | 25,00 |
| 05.04.2024 | 57,75 | 58,25 | 57,25 | 58,25 | 0,87% | - |
| 04.04.2024 | 59,25 | 60,25 | 57,75 | 57,75 | -2,53% | - |
| 03.04.2024 | 58,75 | 59,75 | 57,75 | 59,25 | 0,85% | 2,00 |
| 02.04.2024 | 58,25 | 60,75 | 57,75 | 58,75 | 0,86% | - |
| 28.03.2024 | 56,00 | 58,25 | 55,25 | 58,25 | 3,56% | - |
| 27.03.2024 | 54,75 | 56,25 | 54,00 | 56,25 | 3,21% | - |
| 26.03.2024 | 53,50 | 54,75 | 53,25 | 54,50 | 0,93% | - |
| 25.03.2024 | 55,00 | 55,75 | 52,75 | 54,00 | -2,70% | - |
| 22.03.2024 | 54,50 | 55,50 | 53,50 | 55,50 | 2,78% | - |
| 21.03.2024 | 52,00 | 54,25 | 52,00 | 54,00 | 3,85% | - |
| 20.03.2024 | 51,50 | 52,75 | 50,25 | 52,00 | 0,48% | - |
| 19.03.2024 | 55,00 | 55,75 | 50,25 | 51,75 | -5,91% | - |
| 18.03.2024 | 55,75 | 56,75 | 54,75 | 55,00 | -1,35% | - |
| 15.03.2024 | 56,75 | 56,75 | 55,75 | 55,75 | 0,00% | - |
| 14.03.2024 | 57,25 | 57,75 | 55,25 | 55,75 | -2,62% | - |
| 13.03.2024 | 58,25 | 58,75 | 57,25 | 57,25 | -1,72% | - |
| 12.03.2024 | 57,75 | 58,75 | 57,50 | 58,25 | 0,87% | - |
| 11.03.2024 | 59,75 | 59,75 | 57,75 | 57,75 | -3,35% | - |
| 08.03.2024 | 60,75 | 62,00 | 59,25 | 59,75 | -2,45% | - |
| 07.03.2024 | 59,50 | 61,25 | 59,25 | 61,25 | 3,38% | - |
| 06.03.2024 | 58,75 | 59,75 | 58,75 | 59,25 | 0,85% | - |
| 05.03.2024 | 57,25 | 59,25 | 57,00 | 58,75 | 2,62% | - |
| 04.03.2024 | 57,50 | 57,75 | 56,25 | 57,25 | -0,43% | - |
| 01.03.2024 | 57,25 | 57,75 | 56,75 | 57,50 | 0,44% | - |
| 29.02.2024 | 58,00 | 58,75 | 57,25 | 57,25 | -1,29% | - |
| 28.02.2024 | 58,50 | 59,25 | 57,75 | 58,00 | -0,85% | - |
| 27.02.2024 | 57,50 | 58,75 | 56,75 | 58,50 | 0,00% | - |
| 26.02.2024 | 58,75 | 59,75 | 57,75 | 58,50 | -0,43% | - |
| 23.02.2024 | 57,75 | 59,25 | 56,75 | 58,75 | 2,62% | - |
| 22.02.2024 | 61,00 | 63,00 | 57,25 | 57,25 | -6,15% | 303,00 |
| 21.02.2024 | 60,75 | 61,25 | 59,75 | 61,00 | 0,83% | - |
| 20.02.2024 | 61,75 | 61,75 | 59,75 | 60,50 | -2,02% | - |
| 19.02.2024 | 61,75 | 61,75 | 61,50 | 61,75 | 0,00% | - |
| 16.02.2024 | 62,75 | 63,25 | 61,25 | 61,75 | -1,59% | - |
| 15.02.2024 | 62,75 | 63,50 | 62,25 | 62,75 | 0,00% | - |
| 14.02.2024 | 62,75 | 63,25 | 62,25 | 62,75 | -0,40% | - |
| 13.02.2024 | 65,00 | 65,00 | 62,75 | 63,00 | -3,08% | - |
| 12.02.2024 | 64,50 | 66,25 | 64,50 | 65,00 | 0,00% | - |
| 09.02.2024 | 65,00 | 66,50 | 64,00 | 65,00 | 0,00% | - |
| 08.02.2024 | 65,00 | 65,25 | 63,75 | 65,00 | 0,78% | - |
| 07.02.2024 | 64,25 | 65,00 | 63,75 | 64,50 | 0,39% | - |
| 06.02.2024 | 63,00 | 65,25 | 62,50 | 64,25 | 1,98% | - |
| 05.02.2024 | 64,00 | 65,00 | 62,75 | 63,00 | -1,56% | - |
| 02.02.2024 | 63,75 | 64,25 | 62,75 | 64,00 | 0,39% | - |
| 01.02.2024 | 62,50 | 63,75 | 62,25 | 63,75 | 1,19% | - |
| 31.01.2024 | 63,75 | 64,00 | 62,75 | 63,00 | -1,18% | - |
| 30.01.2024 | 64,75 | 66,00 | 63,25 | 63,75 | -1,54% | - |
| 29.01.2024 | 63,75 | 65,25 | 63,50 | 64,75 | 1,17% | - |
| 26.01.2024 | 65,00 | 65,25 | 62,75 | 64,00 | -0,78% | - |
| 25.01.2024 | 64,50 | 66,25 | 64,00 | 64,50 | 0,00% | - |
| 24.01.2024 | 67,75 | 68,00 | 63,75 | 64,50 | -4,80% | 572,00 |
| 23.01.2024 | 67,25 | 68,75 | 67,00 | 67,75 | 0,74% | 125,00 |
| 22.01.2024 | 68,75 | 69,75 | 67,25 | 67,25 | -2,18% | - |
| 19.01.2024 | 68,50 | 69,25 | 67,25 | 68,75 | -0,36% | - |
| 18.01.2024 | 68,00 | 69,25 | 67,25 | 69,00 | 2,22% | - |
| 17.01.2024 | 68,50 | 68,50 | 67,25 | 67,50 | -1,10% | - |
| 16.01.2024 | 67,25 | 68,25 | 66,50 | 68,25 | 1,49% | - |
| 15.01.2024 | 67,00 | 67,25 | 66,75 | 67,25 | 0,37% | - |
| 12.01.2024 | 67,00 | 67,75 | 66,50 | 67,00 | 0,00% | - |
| 11.01.2024 | 67,50 | 68,00 | 66,25 | 67,00 | -0,74% | - |
| 10.01.2024 | 67,25 | 68,25 | 66,50 | 67,50 | 0,37% | - |
| 09.01.2024 | 68,00 | 68,25 | 66,25 | 67,25 | -0,37% | - |
| 08.01.2024 | 66,50 | 69,25 | 65,75 | 67,50 | 1,50% | 25,00 |
| 05.01.2024 | 65,75 | 66,75 | 65,00 | 66,50 | 1,14% | - |
| 04.01.2024 | 65,75 | 66,00 | 64,75 | 65,75 | 0,00% | - |
| 03.01.2024 | 66,75 | 67,00 | 65,25 | 65,75 | -1,50% | - |
| 02.01.2024 | 66,50 | 67,75 | 66,00 | 66,75 | 0,38% | 50,00 |
| 29.12.2023 | 66,50 | 67,50 | 66,00 | 66,50 | 0,00% | - |
| 28.12.2023 | 67,00 | 67,25 | 65,50 | 66,50 | 0,00% | - |
| 27.12.2023 | 66,50 | 66,75 | 65,25 | 66,50 | 0,00% | - |
| 22.12.2023 | 66,00 | 66,75 | 65,00 | 66,50 | 0,76% | - |
| 21.12.2023 | 65,75 | 67,00 | 65,00 | 66,00 | 0,38% | - |
| 20.12.2023 | 64,75 | 66,25 | 63,75 | 65,75 | 1,54% | - |
| 19.12.2023 | 64,00 | 64,75 | 62,75 | 64,75 | 1,97% | - |
| 18.12.2023 | 64,25 | 64,50 | 63,25 | 63,50 | -1,17% | - |
| 15.12.2023 | 64,00 | 64,50 | 63,25 | 64,25 | 0,78% | - |