92,752$
-4,79%
Echtzeit-Aktienkurs Planet Fitness
Bid:
Ask:
Aktienkurse zur Planet Fitness Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 93,10 | 96,45 | 91,72 | 92,63 | -4,92% | 1.598.855,00 |
| 03.04.2025 | 95,03 | 98,33 | 94,64 | 97,42 | -1,37% | 1.618.450,00 |
| 02.04.2025 | 94,62 | 99,05 | 94,20 | 98,77 | 3,23% | 1.389.665,00 |
| 01.04.2025 | 96,96 | 97,66 | 95,03 | 95,68 | -0,96% | 1.488.877,00 |
| 31.03.2025 | 96,07 | 97,56 | 95,42 | 96,61 | 0,41% | 1.092.214,00 |
| 28.03.2025 | 98,10 | 98,71 | 95,82 | 96,22 | -2,99% | 957.069,00 |
| 27.03.2025 | 100,50 | 100,50 | 98,44 | 99,19 | -1,40% | 1.057.133,00 |
| 26.03.2025 | 99,82 | 100,75 | 98,83 | 100,60 | 0,80% | 944.260,00 |
| 25.03.2025 | 102,49 | 103,00 | 99,06 | 99,80 | -2,31% | 834.518,00 |
| 24.03.2025 | 101,33 | 102,76 | 100,39 | 102,16 | 2,14% | 1.142.932,00 |
| 21.03.2025 | 99,01 | 100,43 | 97,97 | 100,02 | -0,31% | 2.407.815,00 |
| 20.03.2025 | 100,17 | 101,25 | 99,66 | 100,33 | -0,35% | 1.076.401,00 |
| 19.03.2025 | 99,38 | 101,08 | 98,06 | 100,68 | 1,99% | 1.438.410,00 |
| 18.03.2025 | 97,67 | 99,29 | 96,63 | 98,72 | 0,40% | 1.187.083,00 |
| 17.03.2025 | 95,49 | 98,72 | 95,49 | 98,33 | 2,95% | 1.447.282,00 |
| 14.03.2025 | 94,49 | 97,16 | 93,69 | 95,51 | 2,42% | 1.746.065,00 |
| 13.03.2025 | 94,18 | 95,89 | 93,22 | 93,25 | -0,27% | 1.423.709,00 |
| 12.03.2025 | 94,28 | 95,63 | 91,74 | 93,50 | 0,45% | 1.193.203,00 |
| 11.03.2025 | 93,71 | 94,91 | 91,84 | 93,08 | -0,69% | 1.373.498,00 |
| 10.03.2025 | 96,14 | 96,57 | 91,39 | 93,73 | -3,68% | 2.148.494,00 |
| 07.03.2025 | 93,87 | 97,65 | 93,87 | 97,31 | 3,16% | 1.744.966,00 |
| 06.03.2025 | 94,92 | 97,21 | 93,99 | 94,33 | -2,29% | 1.192.747,00 |
| 05.03.2025 | 95,34 | 97,24 | 95,01 | 96,54 | 1,33% | 2.236.050,00 |
| 04.03.2025 | 92,22 | 96,85 | 90,19 | 95,27 | 2,37% | 2.403.902,00 |
| 03.03.2025 | 92,80 | 94,81 | 92,09 | 93,06 | 0,55% | 2.174.563,00 |
| 28.02.2025 | 90,60 | 93,05 | 90,03 | 92,55 | 1,28% | 1.992.499,00 |
| 27.02.2025 | 90,74 | 92,41 | 88,76 | 91,38 | 0,84% | 2.293.224,00 |
| 26.02.2025 | 90,15 | 91,38 | 89,17 | 90,62 | 0,55% | 3.258.239,00 |
| 25.02.2025 | 92,75 | 95,57 | 89,01 | 90,12 | -9,19% | 5.240.066,00 |
| 24.02.2025 | 97,27 | 99,75 | 97,20 | 99,24 | 2,43% | 2.985.255,00 |
| 21.02.2025 | 99,59 | 100,42 | 95,74 | 96,89 | -2,75% | 2.414.853,00 |
| 20.02.2025 | 99,66 | 100,31 | 97,67 | 99,63 | -0,49% | 2.030.030,00 |
| 19.02.2025 | 99,73 | 101,75 | 99,41 | 100,12 | 0,00% | 1.271.739,00 |
| 18.02.2025 | 100,62 | 101,67 | 99,71 | 100,12 | 0,57% | 1.544.870,00 |
| 17.02.2025 | 99,52 | 99,55 | 99,52 | 99,55 | -1,43% | - |
| 14.02.2025 | 104,06 | 104,41 | 100,41 | 100,99 | -2,76% | 1.257.826,00 |
| 13.02.2025 | 102,69 | 104,19 | 101,35 | 103,86 | 1,76% | 1.106.977,00 |
| 12.02.2025 | 102,51 | 103,97 | 101,04 | 102,06 | -1,47% | 1.311.964,00 |
| 11.02.2025 | 105,70 | 106,41 | 103,56 | 103,58 | -2,64% | 1.171.549,00 |
| 10.02.2025 | 108,18 | 108,80 | 105,11 | 106,39 | -1,41% | 839.628,00 |
| 07.02.2025 | 108,60 | 109,22 | 106,64 | 107,91 | -0,58% | 742.742,00 |
| 06.02.2025 | 107,55 | 108,86 | 107,34 | 108,54 | 1,52% | 1.113.247,00 |
| 05.02.2025 | 107,60 | 108,76 | 106,38 | 106,91 | -0,34% | 1.257.127,00 |
| 04.02.2025 | 107,54 | 107,54 | 104,91 | 107,27 | -0,37% | 1.772.314,00 |
| 03.02.2025 | 105,99 | 108,64 | 105,96 | 107,67 | -0,45% | 1.205.730,00 |
| 31.01.2025 | 109,02 | 109,52 | 107,78 | 108,16 | -0,83% | 1.518.706,00 |
| 30.01.2025 | 108,17 | 110,00 | 108,11 | 109,07 | 1,45% | 1.514.547,00 |
| 29.01.2025 | 107,26 | 108,12 | 106,45 | 107,51 | 0,67% | 1.342.059,00 |
| 28.01.2025 | 103,89 | 106,99 | 103,53 | 106,79 | 3,17% | 1.536.204,00 |
| 27.01.2025 | 103,75 | 104,87 | 102,70 | 103,51 | -1,32% | 1.425.628,00 |
| 24.01.2025 | 105,30 | 105,55 | 103,92 | 104,89 | -0,62% | 1.559.427,00 |
| 23.01.2025 | 106,44 | 106,53 | 105,20 | 105,54 | -0,86% | 1.265.526,00 |
| 22.01.2025 | 108,12 | 108,41 | 105,72 | 106,46 | -1,47% | 1.442.981,00 |
| 21.01.2025 | 105,55 | 108,10 | 105,42 | 108,05 | 3,44% | 1.469.995,00 |
| 17.01.2025 | 106,39 | 107,11 | 104,38 | 104,46 | -1,43% | 1.568.788,00 |
| 16.01.2025 | 107,27 | 107,52 | 105,07 | 105,98 | -0,71% | 1.341.313,00 |
| 15.01.2025 | 107,00 | 107,68 | 105,26 | 106,74 | 2,00% | 2.191.362,00 |
| 14.01.2025 | 102,47 | 105,77 | 102,25 | 104,65 | 3,05% | 1.882.260,00 |
| 13.01.2025 | 98,90 | 101,84 | 97,56 | 101,55 | 0,12% | 1.484.028,00 |
| 10.01.2025 | 100,37 | 101,82 | 99,52 | 101,43 | 0,74% | 1.667.007,00 |
| 08.01.2025 | 98,42 | 100,97 | 97,90 | 100,68 | 2,27% | 1.339.417,00 |
| 07.01.2025 | 101,55 | 102,40 | 98,00 | 98,45 | -2,80% | 1.475.095,00 |
| 06.01.2025 | 100,87 | 102,65 | 100,69 | 101,29 | 1,05% | 1.511.438,00 |
| 03.01.2025 | 100,31 | 100,80 | 99,35 | 100,24 | 0,65% | 886.428,00 |
| 02.01.2025 | 99,82 | 100,71 | 98,96 | 99,59 | 0,73% | 852.143,00 |
| 31.12.2024 | 100,00 | 100,08 | 98,40 | 98,87 | -0,81% | 935.277,00 |
| 30.12.2024 | 98,76 | 100,68 | 98,00 | 99,68 | -0,08% | 711.003,00 |
| 27.12.2024 | 99,96 | 100,28 | 98,82 | 99,76 | -0,73% | 663.981,00 |
| 26.12.2024 | 100,39 | 100,72 | 99,79 | 100,49 | -0,56% | 616.918,00 |
| 24.12.2024 | 99,91 | 101,21 | 99,54 | 101,06 | 0,86% | 264.320,00 |
| 23.12.2024 | 98,73 | 100,82 | 98,73 | 100,20 | 0,95% | 631.762,00 |
| 20.12.2024 | 98,66 | 100,91 | 98,40 | 99,26 | 0,08% | 2.246.887,00 |
| 19.12.2024 | 98,62 | 100,23 | 98,43 | 99,18 | 1,78% | 1.074.640,00 |
| 18.12.2024 | 102,41 | 102,61 | 96,93 | 97,45 | -4,30% | 1.019.235,00 |
| 17.12.2024 | 100,76 | 102,90 | 99,82 | 101,83 | 2,84% | 1.247.030,00 |
| 16.12.2024 | 100,02 | 101,26 | 98,88 | 99,02 | -1,32% | 831.384,00 |
| 13.12.2024 | 100,05 | 100,52 | 98,77 | 100,34 | 0,08% | 753.293,00 |
| 12.12.2024 | 102,00 | 102,52 | 99,77 | 100,26 | -1,72% | 1.091.124,00 |
| 11.12.2024 | 100,55 | 102,88 | 100,55 | 102,01 | 1,84% | 1.214.113,00 |
| 10.12.2024 | 99,09 | 101,18 | 98,59 | 100,17 | 1,52% | 773.809,00 |
| 09.12.2024 | 99,60 | 100,07 | 98,24 | 98,67 | -1,20% | 742.166,00 |
| 06.12.2024 | 100,79 | 101,36 | 99,72 | 99,87 | -0,50% | 570.180,00 |
| 05.12.2024 | 100,89 | 101,44 | 99,91 | 100,37 | 0,91% | 609.332,00 |
| 04.12.2024 | 99,12 | 99,76 | 98,70 | 99,46 | 0,07% | 726.317,00 |
| 03.12.2024 | 99,54 | 100,20 | 98,09 | 99,39 | -0,19% | 692.290,00 |
| 02.12.2024 | 98,86 | 100,05 | 98,86 | 99,58 | 0,03% | 825.749,00 |
| 29.11.2024 | 100,40 | 101,21 | 99,25 | 99,55 | -1,46% | 404.195,00 |
| 27.11.2024 | 102,00 | 102,81 | 100,34 | 101,02 | -0,54% | 842.891,00 |
| 26.11.2024 | 100,59 | 101,65 | 100,01 | 101,57 | 0,61% | 659.741,00 |
| 25.11.2024 | 101,90 | 102,20 | 99,80 | 100,95 | -0,57% | 1.417.425,00 |
| 22.11.2024 | 100,32 | 101,76 | 99,53 | 101,53 | 1,51% | 1.322.602,00 |
| 21.11.2024 | 98,68 | 100,63 | 97,86 | 100,02 | 1,77% | 1.224.448,00 |
| 20.11.2024 | 97,92 | 98,82 | 96,61 | 98,28 | 0,42% | 789.226,00 |
| 19.11.2024 | 95,78 | 98,15 | 95,29 | 97,87 | 0,87% | 979.649,00 |
| 18.11.2024 | 95,10 | 97,33 | 94,95 | 97,03 | 1,85% | 1.060.457,00 |
| 15.11.2024 | 96,33 | 96,66 | 94,44 | 95,27 | -0,98% | 779.463,00 |
| 14.11.2024 | 96,34 | 97,34 | 95,32 | 96,21 | -0,64% | 959.308,00 |
| 13.11.2024 | 95,06 | 97,07 | 95,05 | 96,83 | 2,26% | 1.140.061,00 |
| 12.11.2024 | 94,78 | 95,01 | 92,42 | 94,69 | -0,54% | 1.018.647,00 |
| 11.11.2024 | 95,69 | 96,94 | 94,62 | 95,20 | -0,12% | 1.448.054,00 |