105,742$
0,50%
Echtzeit-Aktienkurs Planet Fitness Inc.
Bid:
Ask:
Aktienkurse zur Planet Fitness Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 105,05 | 105,98 | 104,83 | 105,26 | 0,04% | - |
| 10.11.2025 | 106,04 | 106,70 | 104,06 | 105,22 | -1,06% | 1.659.635,00 |
| 07.11.2025 | 104,02 | 106,42 | 103,20 | 106,35 | 3,01% | 2.138.373,00 |
| 06.11.2025 | 103,35 | 104,72 | 100,40 | 103,24 | 12,58% | 4.043.612,00 |
| 05.11.2025 | 92,27 | 92,62 | 90,95 | 91,70 | 0,42% | 2.473.121,00 |
| 04.11.2025 | 91,88 | 92,82 | 90,63 | 91,32 | -0,65% | 1.653.561,00 |
| 03.11.2025 | 90,00 | 92,12 | 89,33 | 91,92 | 1,36% | 1.908.634,00 |
| 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 | 96,66 | 98,84 | 96,50 | 98,40 | 2,28% | 1.006.620,00 |
| 23.10.2025 | 96,25 | 96,71 | 94,16 | 96,21 | -0,50% | 939.385,00 |
| 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 |
| 10.10.2025 | 94,36 | 94,47 | 93,06 | 93,62 | -0,69% | 1.319.215,00 |
| 09.10.2025 | 95,63 | 95,65 | 93,57 | 94,27 | -1,71% | 1.592.506,00 |
| 08.10.2025 | 97,25 | 97,44 | 95,76 | 95,91 | -0,92% | 919.704,00 |
| 07.10.2025 | 98,32 | 98,32 | 96,53 | 96,80 | -1,18% | 1.008.552,00 |
| 06.10.2025 | 101,15 | 101,62 | 97,64 | 97,96 | -2,65% | 1.468.454,00 |
| 03.10.2025 | 102,78 | 102,89 | 98,79 | 100,63 | -2,02% | 1.790.772,00 |
| 02.10.2025 | 102,78 | 104,40 | 102,07 | 102,70 | -0,35% | 719.167,00 |
| 01.10.2025 | 103,51 | 103,51 | 101,46 | 103,06 | -0,71% | 896.138,00 |
| 30.09.2025 | 104,56 | 105,07 | 103,55 | 103,80 | -1,30% | 995.276,00 |
| 29.09.2025 | 104,08 | 105,19 | 103,51 | 105,17 | 1,46% | 890.386,00 |
| 26.09.2025 | 103,31 | 104,42 | 101,52 | 103,66 | 0,26% | 1.044.102,00 |
| 25.09.2025 | 103,12 | 104,03 | 101,58 | 103,39 | 0,15% | 852.865,00 |
| 24.09.2025 | 100,28 | 105,50 | 100,28 | 103,24 | 3,87% | 1.982.883,00 |
| 23.09.2025 | 101,64 | 102,45 | 98,95 | 99,39 | -2,36% | 1.358.674,00 |
| 22.09.2025 | 101,00 | 101,95 | 100,40 | 101,79 | 0,78% | 1.035.417,00 |
| 19.09.2025 | 100,67 | 101,50 | 99,87 | 101,00 | 0,72% | 1.367.054,00 |
| 18.09.2025 | 98,77 | 100,60 | 97,85 | 100,28 | 1,66% | 962.699,00 |
| 17.09.2025 | 101,03 | 101,63 | 98,07 | 98,64 | -2,11% | 1.643.155,00 |
| 16.09.2025 | 100,24 | 100,78 | 99,19 | 100,77 | 0,21% | 1.791.516,00 |
| 15.09.2025 | 102,16 | 103,05 | 100,18 | 100,56 | -1,19% | 1.099.728,00 |
| 12.09.2025 | 102,68 | 103,11 | 101,44 | 101,77 | -1,60% | 813.675,00 |
| 11.09.2025 | 101,70 | 104,69 | 101,70 | 103,43 | 1,92% | 1.140.029,00 |
| 10.09.2025 | 102,38 | 103,14 | 101,12 | 101,48 | -1,07% | 986.716,00 |
| 09.09.2025 | 104,13 | 104,49 | 102,00 | 102,58 | -1,58% | 754.126,00 |
| 08.09.2025 | 104,68 | 105,52 | 103,30 | 104,23 | -0,27% | 912.937,00 |
| 05.09.2025 | 103,17 | 104,70 | 102,90 | 104,51 | 1,51% | 1.003.553,00 |
| 04.09.2025 | 102,21 | 103,50 | 101,42 | 102,96 | 1,09% | 852.143,00 |
| 03.09.2025 | 101,30 | 102,15 | 100,96 | 101,85 | 0,13% | 1.277.846,00 |
| 02.09.2025 | 104,06 | 105,59 | 101,59 | 101,72 | -2,94% | 1.232.498,00 |
| 29.08.2025 | 106,09 | 106,79 | 104,58 | 104,80 | -1,87% | 1.061.597,00 |
| 28.08.2025 | 105,75 | 106,88 | 104,99 | 106,80 | 1,06% | 842.716,00 |
| 27.08.2025 | 105,00 | 106,23 | 104,63 | 105,68 | 0,14% | 1.179.667,00 |
| 26.08.2025 | 105,23 | 106,04 | 104,75 | 105,53 | 0,63% | 794.065,00 |
| 25.08.2025 | 107,09 | 107,60 | 104,82 | 104,87 | -2,48% | 819.725,00 |
| 22.08.2025 | 107,69 | 109,36 | 107,40 | 107,54 | 0,55% | 925.848,00 |
| 21.08.2025 | 107,48 | 107,65 | 106,01 | 106,95 | -0,57% | 1.014.973,00 |
| 20.08.2025 | 108,07 | 108,75 | 105,70 | 107,56 | -0,68% | 1.244.585,00 |
| 19.08.2025 | 106,76 | 108,35 | 105,71 | 108,30 | 1,34% | 1.134.633,00 |
| 18.08.2025 | 108,00 | 108,49 | 106,86 | 106,87 | -0,60% | 1.381.289,00 |
| 15.08.2025 | 105,13 | 107,94 | 104,65 | 107,52 | 2,56% | 1.014.645,00 |
| 14.08.2025 | 106,60 | 107,30 | 104,71 | 104,84 | -2,19% | 803.359,00 |
| 13.08.2025 | 106,10 | 107,53 | 104,47 | 107,19 | 0,90% | 877.984,00 |
| 12.08.2025 | 105,93 | 107,28 | 104,42 | 106,23 | 0,34% | 1.647.244,00 |
| 11.08.2025 | 106,93 | 107,87 | 105,68 | 105,87 | -0,71% | 1.263.917,00 |
| 08.08.2025 | 104,22 | 107,14 | 103,76 | 106,63 | 1,19% | 1.561.164,00 |
| 07.08.2025 | 105,99 | 107,76 | 104,38 | 105,38 | -0,70% | 2.520.629,00 |
| 06.08.2025 | 101,84 | 107,00 | 97,72 | 106,12 | -2,88% | 5.427.223,00 |
| 05.08.2025 | 110,17 | 112,58 | 109,11 | 109,27 | -0,92% | 1.870.547,00 |
| 04.08.2025 | 109,03 | 110,41 | 107,73 | 110,28 | 2,48% | 1.494.766,00 |
| 01.08.2025 | 108,53 | 108,84 | 106,27 | 107,61 | -1,45% | 1.159.094,00 |
| 31.07.2025 | 110,88 | 111,89 | 108,88 | 109,19 | -1,66% | 1.228.764,00 |
| 30.07.2025 | 110,42 | 112,13 | 109,92 | 111,03 | 0,53% | 1.662.062,00 |
| 29.07.2025 | 111,23 | 111,66 | 110,22 | 110,45 | -0,70% | 956.521,00 |
| 28.07.2025 | 112,74 | 112,91 | 110,68 | 111,23 | -1,35% | 975.964,00 |
| 25.07.2025 | 112,57 | 113,17 | 111,39 | 112,75 | 0,30% | 765.133,00 |
| 24.07.2025 | 113,02 | 114,02 | 111,86 | 112,41 | -0,52% | 999.029,00 |
| 23.07.2025 | 113,96 | 114,47 | 111,95 | 113,00 | -0,48% | 937.954,00 |
| 22.07.2025 | 110,48 | 113,96 | 109,82 | 113,55 | 3,21% | 1.492.602,00 |
| 21.07.2025 | 112,55 | 112,56 | 110,02 | 110,02 | -2,19% | 1.072.108,00 |
| 18.07.2025 | 110,47 | 112,73 | 109,84 | 112,48 | 2,12% | 1.289.647,00 |
| 17.07.2025 | 109,14 | 111,32 | 109,14 | 110,14 | 0,52% | 1.287.670,00 |
| 16.07.2025 | 110,10 | 112,08 | 109,20 | 109,57 | 0,02% | 1.528.744,00 |
| 15.07.2025 | 111,33 | 113,15 | 109,13 | 109,55 | -1,60% | 1.608.007,00 |
| 14.07.2025 | 110,10 | 112,03 | 109,68 | 111,33 | 0,81% | 1.068.629,00 |
| 11.07.2025 | 108,26 | 110,91 | 107,01 | 110,43 | 1,99% | 1.022.512,00 |
| 10.07.2025 | 105,82 | 108,89 | 105,45 | 108,28 | 2,57% | 1.355.528,00 |
| 09.07.2025 | 106,50 | 107,26 | 104,39 | 105,57 | -0,71% | 1.032.791,00 |
| 08.07.2025 | 106,53 | 107,66 | 105,49 | 106,33 | -0,53% | 1.088.080,00 |
| 07.07.2025 | 107,26 | 107,75 | 106,32 | 106,90 | -0,79% | 694.471,00 |
| 03.07.2025 | 106,81 | 108,36 | 106,73 | 107,75 | 0,86% | 733.071,00 |
| 02.07.2025 | 106,31 | 107,46 | 103,58 | 106,83 | 0,27% | 1.266.380,00 |
| 01.07.2025 | 108,78 | 109,29 | 106,39 | 106,54 | -2,30% | 1.427.823,00 |
| 30.06.2025 | 108,56 | 109,23 | 106,12 | 109,05 | 0,32% | 1.628.443,00 |
| 27.06.2025 | 107,58 | 110,83 | 107,30 | 108,70 | 0,74% | 3.101.509,00 |
| 26.06.2025 | 105,96 | 107,99 | 104,52 | 107,90 | 2,29% | 1.552.984,00 |
| 25.06.2025 | 108,41 | 108,77 | 104,94 | 105,48 | -2,37% | 1.736.909,00 |
| 24.06.2025 | 109,14 | 110,95 | 106,95 | 108,04 | -0,72% | 1.302.542,00 |
| 23.06.2025 | 107,25 | 109,13 | 106,06 | 108,82 | 1,47% | 1.651.535,00 |