45,890€
0,45%
Echtzeit-Aktienkurs Planet Fitness
Bid:
Ask:
Aktienkurse zur Planet Fitness Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.03.2026 | 66,75 | 67,25 | 63,25 | 66,50 | -0,37% | - |
| 09.03.2026 | 67,00 | 67,00 | 66,75 | 66,75 | -3,26% | - |
| 06.03.2026 | 68,75 | 69,00 | 68,75 | 69,00 | -1,43% | - |
| 05.03.2026 | 69,75 | 71,50 | 69,50 | 70,00 | -1,75% | - |
| 04.03.2026 | 71,25 | 71,50 | 71,00 | 71,25 | 1,42% | - |
| 03.03.2026 | 69,75 | 70,25 | 69,75 | 70,25 | 1,44% | - |
| 02.03.2026 | 68,75 | 69,75 | 68,75 | 69,25 | -1,42% | - |
| 27.02.2026 | 70,75 | 70,75 | 69,25 | 70,25 | 0,00% | - |
| 26.02.2026 | 67,75 | 70,25 | 67,50 | 70,25 | -0,71% | 22,00 |
| 25.02.2026 | 70,25 | 70,75 | 69,75 | 70,75 | 0,00% | - |
| 24.02.2026 | 77,00 | 79,25 | 69,25 | 70,75 | -7,82% | 19,00 |
| 23.02.2026 | 76,50 | 77,50 | 75,75 | 76,75 | -1,29% | - |
| 20.02.2026 | 77,25 | 77,75 | 77,25 | 77,75 | -2,51% | - |
| 19.02.2026 | 79,75 | 79,75 | 79,50 | 79,75 | 0,63% | - |
| 18.02.2026 | 78,25 | 79,50 | 78,25 | 79,25 | 3,26% | - |
| 17.02.2026 | 76,25 | 76,75 | 76,25 | 76,75 | 0,33% | - |
| 16.02.2026 | 76,25 | 76,50 | 76,25 | 76,50 | 2,68% | - |
| 13.02.2026 | 74,75 | 74,75 | 74,50 | 74,50 | -4,18% | - |
| 12.02.2026 | 77,75 | 78,00 | 77,75 | 77,75 | -0,32% | - |
| 11.02.2026 | 78,25 | 78,25 | 78,00 | 78,00 | 0,32% | - |
| 10.02.2026 | 77,00 | 78,75 | 77,00 | 77,75 | 1,30% | 20,00 |
| 09.02.2026 | 77,50 | 78,25 | 75,75 | 76,75 | -0,65% | - |
| 06.02.2026 | 77,00 | 78,25 | 76,50 | 77,25 | -0,96% | - |
| 05.02.2026 | 78,25 | 78,25 | 78,00 | 78,00 | 0,97% | - |
| 04.02.2026 | 76,75 | 77,25 | 76,75 | 77,25 | -0,32% | - |
| 03.02.2026 | 77,50 | 77,50 | 77,25 | 77,50 | 0,00% | - |
| 02.02.2026 | 76,75 | 77,50 | 76,00 | 77,50 | 1,31% | - |
| 30.01.2026 | 76,75 | 77,00 | 76,50 | 76,50 | -0,33% | - |
| 29.01.2026 | 76,50 | 77,50 | 75,75 | 76,75 | -2,54% | - |
| 28.01.2026 | 77,25 | 78,75 | 77,25 | 78,75 | 0,32% | - |
| 27.01.2026 | 79,25 | 79,50 | 78,50 | 78,50 | -1,26% | - |
| 26.01.2026 | 79,75 | 79,75 | 79,50 | 79,50 | -2,45% | - |
| 23.01.2026 | 83,25 | 84,00 | 81,50 | 81,50 | -1,81% | - |
| 22.01.2026 | 83,00 | 83,50 | 82,75 | 83,00 | 0,30% | - |
| 21.01.2026 | 82,75 | 83,00 | 82,75 | 82,75 | -0,30% | - |
| 20.01.2026 | 82,75 | 83,50 | 82,00 | 83,00 | -0,30% | - |
| 19.01.2026 | 83,50 | 83,50 | 83,25 | 83,25 | -2,63% | - |
| 16.01.2026 | 85,25 | 85,75 | 85,25 | 85,50 | -0,87% | - |
| 15.01.2026 | 86,75 | 86,75 | 86,25 | 86,25 | 1,17% | - |
| 14.01.2026 | 85,25 | 85,25 | 84,75 | 85,25 | -1,16% | - |
| 13.01.2026 | 86,50 | 86,50 | 86,25 | 86,25 | -5,48% | - |
| 12.01.2026 | 92,00 | 92,00 | 91,25 | 91,25 | -1,08% | - |
| 09.01.2026 | 90,75 | 93,00 | 90,75 | 92,25 | 3,65% | - |
| 08.01.2026 | 89,50 | 89,75 | 89,00 | 89,00 | -0,84% | - |
| 07.01.2026 | 90,25 | 91,50 | 89,50 | 89,75 | -0,28% | - |