Echtzeit-Aktienkurs Planet Fitness Inc.
Bid:
Ask:
Aktienkurse zur Planet Fitness Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 84,41 | 88,10 | 84,24 | 86,01 | -2,76% | - |
| 25.02.2021 | 86,89 | 88,79 | 86,07 | 88,46 | -0,17% | - |
| 24.02.2021 | 86,68 | 89,89 | 0,00 | 88,61 | 5,80% | - |
| 23.02.2021 | 81,82 | 84,71 | 81,62 | 83,75 | 2,91% | - |
| 22.02.2021 | 78,78 | 83,62 | 78,67 | 81,39 | 3,81% | - |
| 19.02.2021 | 78,63 | 79,07 | 76,47 | 78,40 | -1,67% | - |
| 18.02.2021 | 78,27 | 81,48 | 78,04 | 79,73 | 1,41% | - |
| 17.02.2021 | 77,31 | 79,61 | 77,20 | 78,62 | 2,74% | - |
| 16.02.2021 | 78,32 | 78,53 | 76,23 | 76,53 | -0,44% | - |
| 12.02.2021 | 76,59 | 77,41 | 76,02 | 76,87 | 0,42% | - |
| 11.02.2021 | 78,07 | 78,10 | 76,28 | 76,54 | -2,02% | - |
| 10.02.2021 | 77,98 | 79,06 | 0,00 | 78,12 | -1,94% | - |
| 09.02.2021 | 79,39 | 80,25 | 78,55 | 79,66 | 1,05% | - |
| 08.02.2021 | 78,55 | 79,76 | 78,01 | 78,83 | 1,79% | - |
| 05.02.2021 | 76,48 | 81,84 | 76,19 | 77,45 | 4,58% | - |
| 04.02.2021 | 74,02 | 74,79 | 73,55 | 74,05 | 0,76% | - |
| 03.02.2021 | 73,66 | 74,37 | 72,85 | 73,49 | -0,02% | - |
| 02.02.2021 | 75,20 | 75,40 | 73,34 | 73,51 | -0,07% | - |
| 01.02.2021 | 72,55 | 74,23 | 0,00 | 73,56 | 2,27% | - |
| 29.01.2021 | 73,63 | 74,34 | 71,77 | 71,93 | -4,76% | - |
| 28.01.2021 | 76,45 | 76,91 | 74,82 | 75,52 | 2,86% | - |
| 27.01.2021 | 73,23 | 75,52 | 72,59 | 73,42 | -1,00% | - |
| 26.01.2021 | 74,86 | 75,18 | 73,22 | 74,16 | -4,06% | - |
| 25.01.2021 | 77,36 | 77,48 | 77,19 | 77,30 | -2,61% | - |
| 22.01.2021 | 80,35 | 80,58 | 78,85 | 79,38 | -1,81% | - |
| 21.01.2021 | 79,96 | 81,61 | 78,28 | 80,84 | 1,43% | - |
| 20.01.2021 | 79,51 | 81,16 | 78,94 | 79,70 | -0,62% | - |
| 19.01.2021 | 79,87 | 81,02 | 79,60 | 80,19 | -1,15% | - |
| 15.01.2021 | 80,34 | 82,10 | 0,00 | 81,13 | -1,04% | - |
| 14.01.2021 | 82,09 | 82,95 | 81,12 | 81,98 | -0,97% | - |
| 13.01.2021 | 83,52 | 83,71 | 82,15 | 82,78 | -1,39% | - |
| 12.01.2021 | 83,18 | 84,38 | 82,96 | 83,94 | 1,34% | - |
| 11.01.2021 | 82,75 | 83,54 | 82,23 | 82,83 | 1,73% | - |
| 08.01.2021 | 79,88 | 81,44 | 79,53 | 81,43 | 2,11% | - |
| 07.01.2021 | 78,83 | 81,84 | 78,57 | 79,75 | 2,62% | - |
| 06.01.2021 | 75,98 | 79,18 | 75,13 | 77,71 | 4,06% | - |
| 05.01.2021 | 74,76 | 74,76 | 74,68 | 74,68 | 0,74% | - |
| 04.01.2021 | 74,67 | 75,20 | 73,19 | 74,14 | -4,39% | - |
| 31.12.2020 | 77,36 | 78,57 | 77,14 | 77,54 | -0,56% | - |
| 30.12.2020 | 78,42 | 78,93 | 77,14 | 77,97 | 2,14% | - |
| 29.12.2020 | 76,34 | 76,34 | 76,22 | 76,34 | -0,41% | - |
| 28.12.2020 | 76,81 | 78,08 | 75,07 | 76,65 | -0,98% | - |
| 24.12.2020 | 77,65 | 79,48 | 76,99 | 77,41 | -1,46% | - |
| 23.12.2020 | 77,69 | 78,80 | 77,44 | 78,56 | 2,35% | - |
| 22.12.2020 | 75,56 | 78,42 | 75,42 | 76,76 | 3,16% | - |
| 21.12.2020 | 73,41 | 75,72 | 73,09 | 74,41 | -0,68% | - |
| 18.12.2020 | 74,89 | 75,79 | 74,14 | 74,92 | 0,08% | - |
| 17.12.2020 | 74,85 | 75,09 | 73,66 | 74,86 | -0,12% | - |
| 16.12.2020 | 73,68 | 75,24 | 73,49 | 74,95 | 4,13% | - |
| 15.12.2020 | 73,27 | 80,20 | 71,97 | 71,97 | -7,39% | - |
| 14.12.2020 | 75,82 | 83,89 | 75,82 | 77,72 | 2,14% | - |
| 11.12.2020 | 77,14 | 77,35 | 75,18 | 76,09 | -2,05% | - |
| 10.12.2020 | 77,11 | 77,68 | 76,57 | 77,68 | 0,41% | - |
| 09.12.2020 | 77,92 | 79,58 | 76,64 | 77,36 | 3,24% | - |
| 08.12.2020 | 76,62 | 76,62 | 74,29 | 74,93 | 0,38% | - |
| 07.12.2020 | 74,52 | 74,75 | 73,67 | 74,65 | -0,67% | - |
| 04.12.2020 | 75,02 | 75,16 | 75,02 | 75,16 | -1,51% | - |
| 03.12.2020 | 74,47 | 76,31 | 74,18 | 76,31 | 5,44% | - |
| 02.12.2020 | 75,08 | 77,06 | 72,38 | 72,38 | -3,48% | - |
| 01.12.2020 | 73,05 | 75,23 | 72,56 | 74,99 | 2,87% | - |
| 30.11.2020 | 70,89 | 73,21 | 70,58 | 72,89 | 1,01% | - |
| 27.11.2020 | 72,41 | 72,49 | 71,55 | 72,16 | -0,35% | - |
| 25.11.2020 | 71,71 | 73,43 | 71,40 | 72,41 | -3,34% | - |
| 24.11.2020 | 73,35 | 75,66 | 73,27 | 74,92 | 8,31% | - |
| 23.11.2020 | 65,86 | 69,55 | 65,86 | 69,17 | 4,14% | - |
| 20.11.2020 | 66,15 | 66,77 | 65,65 | 66,42 | -0,48% | - |
| 19.11.2020 | 65,32 | 67,99 | 64,91 | 66,74 | 0,52% | - |
| 18.11.2020 | 67,28 | 68,08 | 66,23 | 66,40 | -1,07% | - |
| 17.11.2020 | 69,89 | 70,16 | 67,11 | 67,12 | -5,07% | - |
| 16.11.2020 | 70,90 | 72,15 | 69,29 | 70,70 | 1,93% | - |
| 13.11.2020 | 70,20 | 70,52 | 68,46 | 69,36 | -3,01% | - |
| 12.11.2020 | 72,26 | 73,73 | 70,70 | 71,51 | -2,23% | - |
| 11.11.2020 | 72,49 | 74,79 | 0,00 | 73,14 | -0,01% | - |
| 10.11.2020 | 74,73 | 76,06 | 0,00 | 73,15 | -6,64% | - |
| 09.11.2020 | 0,00 | 80,89 | 0,00 | 78,35 | 16,41% | - |
| 06.11.2020 | 64,95 | 67,91 | 0,00 | 67,30 | 0,91% | - |
| 05.11.2020 | 67,23 | 67,83 | 65,19 | 66,70 | 0,08% | - |
| 04.11.2020 | 64,95 | 68,21 | 64,70 | 66,65 | 3,48% | - |
| 03.11.2020 | 61,00 | 64,59 | 60,86 | 64,41 | 8,05% | - |
| 02.11.2020 | 0,00 | 60,76 | 0,00 | 59,61 | 0,76% | - |
| 30.10.2020 | 59,21 | 59,86 | 57,90 | 59,16 | -2,63% | - |
| 29.10.2020 | 59,99 | 61,43 | 59,47 | 60,76 | 2,49% | - |
| 28.10.2020 | 61,01 | 61,34 | 59,12 | 59,28 | -7,35% | - |
| 27.10.2020 | 63,98 | 64,00 | 63,97 | 63,98 | -2,21% | - |
| 26.10.2020 | 66,29 | 66,52 | 64,19 | 65,43 | -5,47% | - |
| 23.10.2020 | 66,70 | 69,21 | 66,42 | 69,21 | 3,23% | - |
| 22.10.2020 | 65,54 | 67,70 | 64,86 | 67,05 | 3,15% | - |
| 21.10.2020 | 64,53 | 65,63 | 64,06 | 65,00 | 1,04% | - |
| 20.10.2020 | 63,42 | 65,61 | 0,00 | 64,33 | 1,60% | - |
| 19.10.2020 | 65,96 | 65,96 | 63,15 | 63,32 | -3,52% | - |
| 16.10.2020 | 65,77 | 66,52 | 64,47 | 65,63 | 2,73% | - |
| 15.10.2020 | 64,09 | 65,66 | 63,76 | 63,89 | -1,03% | - |
| 14.10.2020 | 66,45 | 66,46 | 64,41 | 64,55 | -1,97% | - |
| 13.10.2020 | 68,00 | 68,29 | 65,66 | 65,85 | -3,69% | - |
| 12.10.2020 | 67,82 | 68,50 | 66,93 | 68,37 | 1,21% | - |
| 09.10.2020 | 66,89 | 68,64 | 66,54 | 67,55 | 2,58% | - |
| 08.10.2020 | 65,94 | 66,13 | 65,21 | 65,85 | 0,75% | - |
| 07.10.2020 | 63,30 | 65,67 | 62,34 | 65,36 | 4,84% | - |
| 06.10.2020 | 63,34 | 64,71 | 62,11 | 62,34 | -0,10% | - |
| 05.10.2020 | 61,89 | 62,84 | 61,68 | 62,41 | -0,16% | - |