49,050€
1,69%
Echtzeit-Aktienkurs Planet Fitness Inc.
Bid:
Ask:
Aktienkurse zur Planet Fitness Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 48,13 | 49,02 | 48,13 | 48,92 | 1,42% | - |
| 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% | - |
| 03.06.2026 | 45,87 | 46,21 | 43,68 | 44,41 | -3,06% | - |
| 02.06.2026 | 45,86 | 46,56 | 44,84 | 45,81 | 1,30% | 2,00 |
| 01.06.2026 | 45,90 | 46,29 | 44,52 | 45,22 | -2,38% | - |
| 29.05.2026 | 45,41 | 46,61 | 44,92 | 46,32 | 1,38% | - |
| 28.05.2026 | 44,72 | 45,73 | 44,16 | 45,69 | 1,67% | - |
| 27.05.2026 | 45,19 | 45,82 | 44,44 | 44,94 | -1,23% | - |
| 26.05.2026 | 45,34 | 45,54 | 43,59 | 45,50 | 0,11% | - |
| 25.05.2026 | 45,04 | 45,47 | 45,02 | 45,45 | 1,73% | - |
| 22.05.2026 | 43,42 | 44,90 | 43,42 | 44,67 | 2,86% | - |
| 21.05.2026 | 43,25 | 44,01 | 42,63 | 43,43 | 0,44% | - |
| 20.05.2026 | 44,40 | 45,50 | 42,73 | 43,24 | -2,49% | - |
| 19.05.2026 | 46,43 | 47,43 | 44,15 | 44,35 | -3,64% | - |
| 18.05.2026 | 45,16 | 46,37 | 44,66 | 46,02 | 1,30% | - |
| 15.05.2026 | 44,78 | 45,98 | 43,87 | 45,43 | 2,30% | - |
| 14.05.2026 | 42,97 | 45,48 | 42,93 | 44,41 | 3,39% | - |
| 13.05.2026 | 42,16 | 43,15 | 41,09 | 42,96 | 1,02% | 45,00 |
| 12.05.2026 | 41,00 | 43,94 | 40,47 | 42,52 | 4,37% | 45,00 |
| 11.05.2026 | 38,62 | 41,17 | 38,31 | 40,74 | 5,98% | - |
| 08.05.2026 | 37,60 | 39,46 | 35,28 | 38,44 | 4,16% | - |
| 07.05.2026 | 54,44 | 57,09 | 34,14 | 36,91 | -33,26% | 35,00 |
| 06.05.2026 | 55,01 | 55,45 | 53,87 | 55,30 | 0,51% | - |
| 05.05.2026 | 54,24 | 55,50 | 53,69 | 55,02 | 1,78% | - |
| 04.05.2026 | 55,78 | 56,80 | 53,39 | 54,06 | -4,37% | - |
| 30.04.2026 | 54,74 | 56,71 | 54,60 | 56,53 | 3,19% | - |
| 29.04.2026 | 54,83 | 55,59 | 54,35 | 54,78 | -0,15% | - |
| 28.04.2026 | 57,16 | 57,86 | 54,86 | 54,86 | -3,62% | 44,00 |
| 27.04.2026 | 59,71 | 60,06 | 56,92 | 56,92 | -4,14% | - |
| 24.04.2026 | 59,16 | 60,10 | 58,57 | 59,38 | 0,34% | - |
| 23.04.2026 | 60,83 | 61,01 | 58,11 | 59,18 | -2,87% | - |
| 22.04.2026 | 61,29 | 63,08 | 60,53 | 60,93 | -0,80% | - |
| 21.04.2026 | 62,53 | 63,87 | 61,22 | 61,42 | -1,74% | - |
| 20.04.2026 | 61,85 | 63,79 | 61,44 | 62,51 | 1,38% | - |
| 17.04.2026 | 61,63 | 61,95 | 60,54 | 61,66 | 1,53% | - |
| 16.04.2026 | 61,51 | 61,88 | 60,39 | 60,73 | -0,99% | - |
| 15.04.2026 | 60,87 | 61,98 | 60,75 | 61,34 | 1,37% | - |
| 14.04.2026 | 59,74 | 60,83 | 59,16 | 60,51 | 0,80% | - |
| 13.04.2026 | 60,06 | 60,71 | 59,23 | 60,03 | -0,43% | - |
| 10.04.2026 | 61,89 | 62,43 | 60,14 | 60,29 | -2,36% | - |
| 09.04.2026 | 63,43 | 63,90 | 61,49 | 61,75 | -3,27% | - |
| 08.04.2026 | 64,02 | 65,26 | 63,58 | 63,84 | -0,16% | - |
| 07.04.2026 | 63,52 | 64,46 | 63,06 | 63,94 | 3,55% | 55,00 |
| 02.04.2026 | 62,25 | 62,25 | 61,75 | 61,75 | -3,89% | - |
| 01.04.2026 | 64,25 | 64,50 | 64,25 | 64,25 | -0,77% | - |
| 31.03.2026 | 64,25 | 64,75 | 64,25 | 64,75 | 0,00% | - |
| 30.03.2026 | 63,25 | 64,75 | 63,25 | 64,75 | -1,15% | - |
| 27.03.2026 | 65,25 | 65,75 | 65,25 | 65,50 | 0,38% | - |
| 26.03.2026 | 64,75 | 66,25 | 64,25 | 65,25 | 0,77% | - |
| 25.03.2026 | 64,75 | 65,50 | 64,75 | 64,75 | 0,00% | - |
| 24.03.2026 | 64,25 | 64,75 | 64,25 | 64,75 | 1,17% | - |
| 23.03.2026 | 64,75 | 64,75 | 63,75 | 64,00 | -1,92% | - |
| 20.03.2026 | 65,75 | 65,75 | 65,25 | 65,25 | -0,76% | - |
| 19.03.2026 | 65,25 | 66,25 | 64,25 | 65,75 | 1,54% | - |
| 18.03.2026 | 64,25 | 64,75 | 64,25 | 64,75 | -1,52% | - |
| 17.03.2026 | 65,25 | 65,75 | 65,25 | 65,75 | 1,54% | - |
| 16.03.2026 | 64,25 | 64,75 | 64,25 | 64,75 | -0,77% | - |
| 13.03.2026 | 65,00 | 65,25 | 65,00 | 65,25 | -3,33% | - |
| 12.03.2026 | 67,25 | 67,50 | 67,25 | 67,50 | 1,89% | - |
| 11.03.2026 | 67,25 | 67,25 | 65,25 | 66,25 | -0,38% | - |