80,087$
0,18%
Echtzeit-Aktienkurs Planet Fitness Inc.
Bid:
Ask:
Aktienkurse zur Planet Fitness Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 81,35 | 81,82 | 77,01 | 79,94 | -1,78% | 1.217,00 |
| 04.03.2026 | 82,49 | 82,85 | 80,62 | 81,39 | -1,74% | 1.217,00 |
| 03.03.2026 | 80,54 | 83,45 | 80,00 | 82,83 | 1,21% | 1.814.790,00 |
| 02.03.2026 | 81,00 | 82,43 | 80,75 | 81,84 | -0,38% | 1.217,00 |
| 27.02.2026 | 82,51 | 83,28 | 80,99 | 82,15 | -1,93% | 1.855.176,00 |
| 26.02.2026 | 80,50 | 84,05 | 79,57 | 83,77 | 4,65% | 2.970.435,00 |
| 25.02.2026 | 82,86 | 82,98 | 79,20 | 80,05 | -3,10% | 4.372.276,00 |
| 24.02.2026 | 82,89 | 86,47 | 79,18 | 82,61 | -8,97% | 5.527.913,00 |
| 23.02.2026 | 90,40 | 91,09 | 89,34 | 90,75 | 0,11% | 2.984.582,00 |
| 20.02.2026 | 91,07 | 92,93 | 90,03 | 90,65 | -0,53% | 2.084.419,00 |
| 19.02.2026 | 94,24 | 94,39 | 91,02 | 91,13 | -2,94% | 1.677.758,00 |
| 18.02.2026 | 92,95 | 95,30 | 92,93 | 93,89 | 1,41% | 1.539.977,00 |
| 17.02.2026 | 91,86 | 94,86 | 91,26 | 92,58 | 2,07% | 2.063.962,00 |
| 13.02.2026 | 88,13 | 91,29 | 87,71 | 90,70 | 2,30% | 1.642.241,00 |
| 12.02.2026 | 92,75 | 92,75 | 87,44 | 88,66 | -3,70% | 2.684.442,00 |
| 11.02.2026 | 92,72 | 92,72 | 91,10 | 92,07 | -1,01% | 1.340.197,00 |
| 10.02.2026 | 92,61 | 93,66 | 92,14 | 93,01 | 1,43% | 1.268.245,00 |
| 09.02.2026 | 91,61 | 92,89 | 90,10 | 91,70 | 0,10% | 1.124.678,00 |
| 06.02.2026 | 90,33 | 92,30 | 90,08 | 91,61 | 1,10% | 2.036.218,00 |
| 05.02.2026 | 93,60 | 94,25 | 90,51 | 90,61 | -1,70% | 1.314.401,00 |
| 04.02.2026 | 90,30 | 93,17 | 90,30 | 92,18 | 1,56% | 1.258.484,00 |
| 03.02.2026 | 90,98 | 91,29 | 89,37 | 90,76 | -0,57% | 1.731.906,00 |
| 02.02.2026 | 91,38 | 93,17 | 91,12 | 91,28 | 0,26% | 1.395.754,00 |
| 30.01.2026 | 91,50 | 92,12 | 88,83 | 91,04 | -0,80% | 1.356.526,00 |
| 29.01.2026 | 91,95 | 92,44 | 90,19 | 91,77 | 0,15% | 1.493.103,00 |
| 28.01.2026 | 92,87 | 93,87 | 91,29 | 91,63 | -1,13% | 1.861.290,00 |
| 27.01.2026 | 93,10 | 93,86 | 92,05 | 92,68 | -0,64% | 1.569.835,00 |
| 26.01.2026 | 93,95 | 95,01 | 93,23 | 93,28 | -1,26% | 1.812.992,00 |
| 23.01.2026 | 97,45 | 97,50 | 93,83 | 94,47 | -3,30% | 2.003.791,00 |
| 22.01.2026 | 97,25 | 99,01 | 96,45 | 97,69 | 0,79% | 1.400.744,00 |
| 21.01.2026 | 97,38 | 98,41 | 96,18 | 96,92 | -0,12% | 1.549.368,00 |
| 20.01.2026 | 97,37 | 98,10 | 96,74 | 97,04 | 0,04% | 1.638.138,00 |
| 19.01.2026 | 97,04 | 97,18 | 96,83 | 97,00 | -0,72% | - |
| 16.01.2026 | 98,47 | 99,49 | 95,47 | 97,71 | -1,39% | 1.687.414,00 |
| 15.01.2026 | 99,50 | 101,50 | 98,94 | 99,09 | -1,58% | 1.828.121,00 |
| 14.01.2026 | 99,55 | 102,99 | 99,50 | 100,68 | 1,57% | 2.027.930,00 |
| 13.01.2026 | 101,00 | 104,53 | 98,26 | 99,12 | -1,46% | 2.498.664,00 |
| 12.01.2026 | 105,94 | 105,94 | 99,13 | 100,59 | -5,86% | 3.893.956,00 |
| 09.01.2026 | 105,04 | 108,49 | 105,04 | 106,85 | 1,03% | 1.563.430,00 |
| 08.01.2026 | 104,00 | 106,71 | 102,06 | 105,76 | 1,30% | 2.803.246,00 |
| 07.01.2026 | 105,71 | 106,90 | 103,72 | 104,40 | -1,07% | 1.572.092,00 |
| 06.01.2026 | 104,67 | 107,13 | 104,44 | 105,53 | 0,14% | 1.462.251,00 |
| 05.01.2026 | 109,02 | 109,02 | 103,49 | 105,38 | -3,96% | 2.657.529,00 |
| 02.01.2026 | 109,01 | 110,53 | 108,31 | 109,73 | 1,16% | 993.110,00 |
| 31.12.2025 | 108,87 | 109,43 | 108,04 | 108,47 | -0,67% | 818.933,00 |
| 30.12.2025 | 109,20 | 109,80 | 108,87 | 109,20 | -0,18% | 828.756,00 |
| 29.12.2025 | 109,20 | 109,98 | 108,07 | 109,40 | 0,30% | 1.055.636,00 |
| 26.12.2025 | 110,19 | 110,21 | 108,70 | 109,07 | -0,80% | 882.269,00 |
| 24.12.2025 | 111,29 | 111,35 | 109,58 | 109,95 | -1,50% | 622.032,00 |
| 23.12.2025 | 111,80 | 112,54 | 110,76 | 111,63 | 0,22% | 1.128.761,00 |
| 22.12.2025 | 111,29 | 112,13 | 110,60 | 111,39 | 0,01% | 1.275.017,00 |
| 19.12.2025 | 110,30 | 111,89 | 109,58 | 111,38 | 1,20% | 1.905.861,00 |
| 18.12.2025 | 110,50 | 111,45 | 108,70 | 110,06 | 0,05% | 1.457.256,00 |
| 17.12.2025 | 109,14 | 111,58 | 108,81 | 110,00 | 0,40% | 1.093.383,00 |
| 16.12.2025 | 112,94 | 114,26 | 109,17 | 109,56 | -0,29% | 1.294.528,00 |
| 15.12.2025 | 108,81 | 110,32 | 107,86 | 109,88 | 1,17% | 826.664,00 |
| 12.12.2025 | 108,69 | 109,60 | 108,04 | 108,61 | 0,04% | 908.414,00 |
| 11.12.2025 | 108,93 | 109,98 | 107,77 | 108,57 | 0,96% | 1.095.492,00 |
| 10.12.2025 | 108,47 | 109,00 | 106,66 | 107,54 | -0,26% | 1.064.027,00 |
| 09.12.2025 | 109,58 | 110,42 | 107,71 | 107,82 | -1,22% | 1.043.909,00 |
| 08.12.2025 | 110,20 | 111,30 | 109,01 | 109,15 | -1,74% | 997.688,00 |
| 05.12.2025 | 109,11 | 112,17 | 108,26 | 111,08 | 1,54% | 1.098.090,00 |
| 04.12.2025 | 109,09 | 109,60 | 107,73 | 109,40 | 0,89% | 829.859,00 |
| 03.12.2025 | 108,99 | 110,05 | 107,78 | 108,43 | -0,32% | 1.013.846,00 |
| 02.12.2025 | 109,82 | 111,51 | 108,71 | 108,78 | -0,20% | 1.165.602,00 |
| 01.12.2025 | 111,14 | 111,64 | 108,68 | 109,00 | -2,65% | 1.382.999,00 |
| 28.11.2025 | 111,63 | 113,12 | 111,51 | 111,97 | 0,12% | 539.237,00 |
| 26.11.2025 | 111,97 | 113,01 | 111,67 | 111,84 | 0,15% | 863.044,00 |
| 25.11.2025 | 109,82 | 112,31 | 109,07 | 111,67 | 2,54% | 1.248.804,00 |
| 24.11.2025 | 109,13 | 110,46 | 108,49 | 108,90 | -0,81% | 1.293.750,00 |
| 21.11.2025 | 105,21 | 110,48 | 105,13 | 109,79 | 4,58% | 1.617.124,00 |
| 20.11.2025 | 104,15 | 106,70 | 104,01 | 104,98 | 0,86% | 957.952,00 |
| 19.11.2025 | 104,04 | 104,69 | 102,49 | 104,09 | 0,66% | 1.159.955,00 |
| 18.11.2025 | 101,67 | 104,50 | 101,26 | 103,41 | 1,15% | 1.268.820,00 |
| 17.11.2025 | 105,20 | 105,79 | 101,76 | 102,23 | -3,47% | 1.984.742,00 |
| 14.11.2025 | 107,21 | 107,21 | 105,18 | 105,91 | -1,12% | 1.409.241,00 |
| 13.11.2025 | 107,45 | 111,12 | 106,75 | 107,11 | 3,22% | 2.965.226,00 |
| 12.11.2025 | 105,51 | 105,54 | 102,76 | 103,77 | -1,97% | 1.575.829,00 |
| 11.11.2025 | 105,06 | 106,49 | 104,44 | 105,85 | 0,60% | 1.573.368,00 |
| 10.11.2025 | 106,04 | 106,70 | 104,06 | 105,22 | -1,06% | 1.624.648,00 |
| 07.11.2025 | 103,68 | 106,42 | 103,20 | 106,35 | 3,01% | 2.137.930,00 |
| 06.11.2025 | 103,35 | 104,72 | 100,40 | 103,24 | 12,58% | 4.042.999,00 |
| 05.11.2025 | 92,27 | 92,62 | 90,95 | 91,70 | 0,42% | 2.471.323,00 |
| 04.11.2025 | 91,88 | 92,82 | 90,63 | 91,32 | -0,65% | 1.653.253,00 |
| 03.11.2025 | 90,00 | 92,12 | 89,33 | 91,92 | 1,36% | 1.908.555,00 |
| 31.10.2025 | 90,33 | 90,79 | 88,74 | 90,69 | 0,79% | 1.222.344,00 |
| 30.10.2025 | 91,21 | 92,30 | 89,72 | 89,98 | -1,66% | 1.827.493,00 |
| 29.10.2025 | 93,53 | 93,53 | 90,39 | 91,50 | -2,30% | 1.778.129,00 |
| 28.10.2025 | 95,77 | 96,37 | 93,48 | 93,65 | -2,73% | 1.139.949,00 |
| 27.10.2025 | 97,92 | 99,36 | 96,23 | 96,28 | -2,15% | 1.600.797,00 |
| 24.10.2025 | 96,81 | 98,84 | 96,50 | 98,40 | 2,28% | 1.006.501,00 |
| 23.10.2025 | 96,25 | 96,71 | 94,16 | 96,21 | -0,50% | - |
| 22.10.2025 | 96,31 | 97,60 | 96,12 | 96,69 | 0,17% | 1.133.911,00 |
| 21.10.2025 | 95,04 | 96,59 | 94,55 | 96,53 | 1,35% | 735.539,00 |
| 20.10.2025 | 94,92 | 95,62 | 94,37 | 95,24 | 1,07% | 895.278,00 |
| 17.10.2025 | 93,11 | 94,69 | 93,05 | 94,23 | 1,78% | - |
| 16.10.2025 | 94,97 | 94,97 | 91,82 | 92,58 | -1,78% | 1.386.086,00 |
| 15.10.2025 | 94,22 | 95,51 | 93,71 | 94,26 | -0,50% | 1.375.468,00 |
| 14.10.2025 | 92,30 | 95,60 | 91,97 | 94,73 | 2,22% | 1.491.592,00 |
| 13.10.2025 | 93,28 | 94,24 | 91,58 | 92,67 | -1,01% | 1.496.921,00 |