100,188$
0,17%
Echtzeit-Aktienkurs Planet Fitness Inc.
Bid:
Ask:
Aktienkurse zur Planet Fitness Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 93,48 | 97,19 | 92,23 | 95,31 | 1,21% | 1.982.660,00 |
| 07.11.2024 | 94,10 | 98,59 | 92,01 | 94,17 | 11,25% | 5.418.315,00 |
| 06.11.2024 | 81,59 | 85,07 | 80,85 | 84,65 | 6,12% | 3.108.014,00 |
| 05.11.2024 | 78,80 | 79,82 | 77,79 | 79,77 | 1,09% | 988.066,00 |
| 04.11.2024 | 78,71 | 80,39 | 78,38 | 78,91 | -0,08% | 990.934,00 |
| 01.11.2024 | 78,82 | 79,60 | 78,80 | 78,97 | 0,57% | 633.082,00 |
| 31.10.2024 | 78,36 | 79,56 | 78,16 | 78,52 | 0,03% | 728.211,00 |
| 30.10.2024 | 80,05 | 80,24 | 78,25 | 78,50 | -2,05% | 1.451.763,00 |
| 29.10.2024 | 81,38 | 81,52 | 79,50 | 80,14 | -1,37% | 838.993,00 |
| 28.10.2024 | 82,35 | 83,08 | 80,94 | 81,25 | -0,59% | 1.145.750,00 |
| 25.10.2024 | 79,00 | 81,99 | 79,00 | 81,73 | 3,44% | 1.266.208,00 |
| 24.10.2024 | 79,65 | 79,71 | 77,77 | 79,01 | -1,00% | 830.479,00 |
| 23.10.2024 | 80,00 | 80,92 | 79,07 | 79,81 | -0,31% | 899.884,00 |
| 22.10.2024 | 79,04 | 80,09 | 78,47 | 80,06 | 1,14% | 828.034,00 |
| 21.10.2024 | 80,24 | 80,87 | 79,03 | 79,16 | -1,65% | 1.383.163,00 |
| 18.10.2024 | 79,22 | 81,33 | 78,88 | 80,49 | 2,21% | 1.513.944,00 |
| 17.10.2024 | 79,54 | 79,60 | 78,16 | 78,75 | -1,64% | 1.273.722,00 |
| 16.10.2024 | 82,62 | 83,39 | 79,87 | 80,06 | -3,27% | 1.044.226,00 |
| 15.10.2024 | 82,60 | 83,59 | 81,99 | 82,77 | 0,53% | 623.630,00 |
| 14.10.2024 | 80,89 | 82,34 | 80,62 | 82,33 | 1,76% | 954.951,00 |
| 11.10.2024 | 79,92 | 81,00 | 79,69 | 80,91 | 0,58% | 790.433,00 |
| 10.10.2024 | 79,89 | 80,54 | 79,37 | 80,44 | -0,01% | 792.813,00 |
| 09.10.2024 | 80,71 | 81,29 | 80,36 | 80,45 | -0,14% | 1.205.047,00 |
| 08.10.2024 | 81,37 | 81,37 | 79,43 | 80,56 | -0,79% | 1.477.396,00 |
| 07.10.2024 | 83,38 | 83,38 | 80,80 | 81,20 | -2,60% | 935.148,00 |
| 04.10.2024 | 83,50 | 83,86 | 82,52 | 83,37 | 0,71% | 1.006.550,00 |
| 03.10.2024 | 82,12 | 83,00 | 81,89 | 82,78 | 0,29% | 865.429,00 |
| 02.10.2024 | 81,04 | 82,60 | 80,76 | 82,54 | 0,84% | 906.551,00 |
| 01.10.2024 | 81,25 | 82,39 | 80,73 | 81,85 | 0,78% | 1.119.752,00 |
| 30.09.2024 | 80,18 | 81,48 | 79,69 | 81,22 | 0,92% | 1.481.399,00 |
| 27.09.2024 | 81,97 | 82,30 | 80,13 | 80,48 | -2,72% | 1.023.142,00 |
| 26.09.2024 | 82,92 | 83,04 | 82,31 | 82,73 | 0,58% | 786.411,00 |
| 25.09.2024 | 83,48 | 83,56 | 82,10 | 82,25 | -1,52% | 685.136,00 |
| 24.09.2024 | 82,52 | 83,79 | 82,07 | 83,52 | 1,82% | 854.497,00 |
| 23.09.2024 | 84,58 | 84,66 | 82,00 | 82,03 | -2,74% | 1.103.414,00 |
| 20.09.2024 | 84,25 | 85,08 | 83,31 | 84,34 | 0,32% | 1.724.531,00 |
| 19.09.2024 | 84,39 | 84,93 | 83,71 | 84,07 | 1,08% | 915.318,00 |
| 18.09.2024 | 82,06 | 83,20 | 81,70 | 83,17 | 1,90% | 953.877,00 |
| 17.09.2024 | 82,70 | 82,83 | 80,71 | 81,62 | -1,40% | 973.653,00 |
| 16.09.2024 | 82,71 | 82,99 | 81,17 | 82,78 | 0,47% | 1.549.803,00 |
| 13.09.2024 | 82,59 | 83,98 | 82,05 | 82,39 | 0,10% | 1.031.001,00 |
| 12.09.2024 | 81,58 | 82,87 | 81,58 | 82,31 | 1,25% | 758.015,00 |
| 11.09.2024 | 80,50 | 81,51 | 79,73 | 81,29 | 0,40% | 949.389,00 |
| 10.09.2024 | 80,82 | 81,14 | 80,07 | 80,97 | 0,15% | 1.063.047,00 |
| 09.09.2024 | 81,64 | 81,84 | 80,23 | 80,85 | -0,87% | 1.285.131,00 |
| 06.09.2024 | 83,36 | 83,36 | 81,01 | 81,56 | -0,21% | 1.151.283,00 |
| 05.09.2024 | 80,62 | 81,73 | 79,91 | 81,73 | 3,48% | 1.487.359,00 |
| 04.09.2024 | 79,49 | 79,90 | 78,37 | 78,98 | -0,94% | 1.453.309,00 |
| 03.09.2024 | 80,65 | 81,38 | 79,06 | 79,73 | -1,82% | 1.176.133,00 |
| 30.08.2024 | 81,57 | 81,73 | 80,00 | 81,21 | 0,19% | 913.206,00 |
| 29.08.2024 | 81,75 | 82,48 | 81,02 | 81,06 | -0,61% | 829.547,00 |
| 28.08.2024 | 81,40 | 82,37 | 80,72 | 81,56 | -0,22% | 746.565,00 |
| 27.08.2024 | 80,88 | 82,56 | 80,88 | 81,74 | -0,21% | 948.961,00 |
| 26.08.2024 | 82,64 | 82,82 | 81,64 | 81,91 | 1,04% | 1.384.457,00 |
| 23.08.2024 | 80,05 | 81,23 | 79,53 | 81,07 | 1,48% | 1.002.004,00 |
| 22.08.2024 | 80,76 | 80,92 | 79,56 | 79,89 | -0,77% | 1.645.682,00 |
| 21.08.2024 | 79,42 | 80,84 | 79,18 | 80,51 | 1,80% | 1.263.980,00 |
| 20.08.2024 | 79,47 | 80,18 | 78,23 | 79,09 | -0,13% | 1.070.712,00 |
| 19.08.2024 | 79,26 | 80,18 | 78,99 | 79,19 | -0,11% | 1.729.665,00 |
| 16.08.2024 | 79,85 | 80,47 | 79,24 | 79,28 | -0,65% | 1.304.134,00 |
| 15.08.2024 | 80,62 | 81,64 | 79,18 | 79,80 | 0,05% | 1.545.591,00 |
| 14.08.2024 | 79,78 | 80,40 | 78,68 | 79,76 | -0,19% | 1.347.604,00 |
| 13.08.2024 | 78,96 | 80,05 | 78,60 | 79,91 | 1,59% | 1.494.681,00 |
| 12.08.2024 | 79,05 | 79,51 | 78,50 | 78,66 | -0,48% | 1.368.094,00 |
| 09.08.2024 | 78,13 | 79,53 | 77,36 | 79,04 | 1,02% | 2.469.125,00 |
| 08.08.2024 | 76,15 | 78,90 | 76,15 | 78,24 | 3,30% | 2.166.587,00 |
| 07.08.2024 | 76,65 | 77,93 | 75,55 | 75,74 | -0,86% | 2.561.260,00 |
| 06.08.2024 | 75,00 | 79,10 | 73,70 | 76,40 | 6,10% | 4.850.025,00 |
| 05.08.2024 | 69,55 | 72,21 | 68,75 | 72,01 | -0,54% | 3.329.617,00 |
| 02.08.2024 | 70,78 | 73,33 | 70,28 | 72,40 | -0,37% | 2.019.801,00 |
| 01.08.2024 | 74,30 | 74,72 | 70,93 | 72,67 | -1,40% | 1.962.025,00 |
| 31.07.2024 | 74,16 | 74,46 | 72,99 | 73,70 | -0,22% | 1.847.249,00 |
| 30.07.2024 | 74,32 | 75,24 | 73,48 | 73,86 | -0,50% | 956.231,00 |
| 29.07.2024 | 74,58 | 75,23 | 73,91 | 74,23 | -1,01% | 1.039.391,00 |
| 26.07.2024 | 76,04 | 76,42 | 74,42 | 74,99 | 0,39% | 823.056,00 |
| 25.07.2024 | 75,00 | 75,71 | 74,03 | 74,70 | -0,93% | 1.463.116,00 |
| 24.07.2024 | 76,04 | 76,60 | 75,28 | 75,40 | -1,54% | 1.034.968,00 |
| 23.07.2024 | 76,34 | 77,83 | 76,02 | 76,58 | 0,25% | 1.122.047,00 |
| 22.07.2024 | 76,56 | 76,92 | 74,96 | 76,39 | -0,14% | 1.109.965,00 |
| 19.07.2024 | 77,10 | 77,24 | 75,31 | 76,50 | -0,33% | 953.920,00 |
| 18.07.2024 | 77,04 | 78,61 | 76,39 | 76,75 | -0,65% | 1.033.051,00 |
| 17.07.2024 | 76,70 | 78,07 | 76,23 | 77,25 | -0,19% | 1.439.459,00 |
| 16.07.2024 | 77,49 | 79,09 | 76,21 | 77,40 | 1,22% | 1.408.063,00 |
| 15.07.2024 | 75,53 | 77,30 | 75,50 | 76,47 | 1,46% | 1.901.406,00 |
| 12.07.2024 | 74,38 | 75,55 | 74,01 | 75,37 | 2,00% | 1.503.583,00 |
| 11.07.2024 | 73,02 | 74,50 | 72,66 | 73,89 | 2,26% | 1.672.231,00 |
| 10.07.2024 | 72,20 | 72,43 | 71,38 | 72,26 | 0,26% | 874.652,00 |
| 09.07.2024 | 72,62 | 72,75 | 71,30 | 72,07 | -0,77% | 1.210.296,00 |
| 08.07.2024 | 74,08 | 74,40 | 72,31 | 72,63 | -1,67% | 1.331.982,00 |
| 05.07.2024 | 73,73 | 74,02 | 72,66 | 73,86 | -0,11% | 951.058,00 |
| 03.07.2024 | 73,43 | 74,12 | 72,85 | 73,94 | 0,61% | 878.866,00 |