44,081$
0,16%
Echtzeit-Aktienkurs Planet Fitness Inc.
Bid:
Ask:
Aktienkurse zur Planet Fitness Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 44,69 | 45,00 | 37,03 | 44,01 | -31,19% | 17.245.859,00 |
| 06.05.2026 | 64,31 | 65,23 | 63,83 | 63,96 | -0,54% | 3.960.164,00 |
| 05.05.2026 | 63,52 | 65,07 | 63,38 | 64,31 | 1,61% | 3.134.442,00 |
| 04.05.2026 | 64,69 | 65,13 | 62,39 | 63,29 | -3,20% | 2.418.216,00 |
| 01.05.2026 | 67,67 | 68,47 | 65,32 | 65,38 | -1,93% | 1.531.541,00 |
| 30.04.2026 | 64,00 | 66,68 | 64,00 | 66,67 | 3,86% | 1.938.329,00 |
| 29.04.2026 | 64,02 | 64,93 | 63,41 | 64,19 | -0,42% | 1.550.390,00 |
| 28.04.2026 | 67,03 | 67,70 | 63,88 | 64,46 | -3,17% | 2.588.678,00 |
| 27.04.2026 | 69,42 | 70,59 | 66,53 | 66,57 | -4,38% | 1.456.999,00 |
| 24.04.2026 | 69,11 | 69,77 | 68,26 | 69,62 | 0,72% | 972.129,00 |
| 23.04.2026 | 70,77 | 71,07 | 67,82 | 69,12 | -2,89% | 1.658.606,00 |
| 22.04.2026 | 71,78 | 72,26 | 70,85 | 71,18 | -1,11% | 1.118.527,00 |
| 21.04.2026 | 73,65 | 74,29 | 71,37 | 71,98 | -2,33% | 932.896,00 |
| 20.04.2026 | 72,55 | 75,19 | 72,47 | 73,70 | 1,28% | 1.469.226,00 |
| 17.04.2026 | 71,47 | 73,29 | 71,45 | 72,77 | 1,83% | 1.584.296,00 |
| 16.04.2026 | 72,25 | 72,88 | 71,14 | 71,46 | -1,05% | 874.950,00 |
| 15.04.2026 | 71,86 | 72,64 | 71,60 | 72,22 | 0,58% | 1.028.477,00 |
| 14.04.2026 | 70,06 | 71,84 | 70,02 | 71,80 | 2,22% | 1.193.916,00 |
| 13.04.2026 | 69,80 | 70,73 | 69,10 | 70,24 | -0,23% | 1.295.378,00 |
| 10.04.2026 | 72,23 | 72,36 | 70,32 | 70,40 | -2,78% | 930.129,00 |
| 09.04.2026 | 73,43 | 73,74 | 71,71 | 72,41 | -2,11% | 1.392.400,00 |
| 08.04.2026 | 75,00 | 75,98 | 73,75 | 73,97 | -0,36% | 1.079.754,00 |
| 07.04.2026 | 73,50 | 74,65 | 72,88 | 74,24 | 1,03% | 1.044.380,00 |
| 06.04.2026 | 73,08 | 73,94 | 72,13 | 73,48 | 0,26% | 670.940,00 |
| 02.04.2026 | 72,04 | 73,81 | 70,32 | 73,29 | 1,59% | 1.278.276,00 |
| 01.04.2026 | 74,03 | 74,23 | 70,76 | 72,14 | -3,01% | 1.873.406,00 |
| 31.03.2026 | 75,40 | 76,34 | 73,64 | 74,38 | 0,88% | 1.317.722,00 |
| 30.03.2026 | 74,09 | 74,68 | 72,90 | 73,73 | -0,09% | 1.294.794,00 |
| 27.03.2026 | 75,07 | 75,94 | 73,71 | 73,80 | -2,12% | 1.064.866,00 |
| 26.03.2026 | 74,98 | 76,46 | 74,70 | 75,40 | 0,32% | 986.880,00 |
| 25.03.2026 | 75,43 | 76,40 | 73,94 | 75,16 | -0,07% | 1.071.660,00 |
| 24.03.2026 | 73,52 | 76,17 | 73,25 | 75,21 | 0,35% | 1.850.857,00 |
| 23.03.2026 | 75,86 | 76,74 | 74,93 | 74,95 | 0,82% | 1.472.355,00 |
| 20.03.2026 | 76,00 | 76,27 | 74,04 | 74,34 | -2,24% | 2.046.351,00 |
| 19.03.2026 | 74,32 | 76,71 | 74,32 | 76,04 | 1,86% | 1.432.701,00 |
| 18.03.2026 | 73,77 | 76,00 | 73,03 | 74,65 | 0,81% | 1.430.555,00 |
| 17.03.2026 | 75,00 | 76,51 | 73,79 | 74,05 | -1,66% | 1.356.366,00 |
| 16.03.2026 | 73,80 | 75,79 | 73,01 | 75,30 | 2,28% | 1.498.999,00 |
| 13.03.2026 | 74,79 | 75,73 | 73,32 | 73,62 | -1,52% | 2.336.244,00 |
| 12.03.2026 | 78,04 | 78,60 | 74,65 | 74,76 | -4,06% | 1.410.101,00 |
| 11.03.2026 | 77,24 | 78,18 | 75,52 | 77,92 | 2,14% | 1.527.951,00 |
| 10.03.2026 | 76,72 | 78,18 | 73,29 | 76,29 | -2,05% | 2.562.116,00 |
| 09.03.2026 | 77,48 | 78,18 | 75,34 | 77,89 | -0,98% | 2.266.599,00 |
| 06.03.2026 | 79,84 | 80,03 | 78,10 | 78,66 | -1,60% | 1.726.565,00 |
| 05.03.2026 | 81,35 | 81,82 | 77,01 | 79,94 | -1,78% | 2.126.626,00 |
| 04.03.2026 | 82,01 | 82,85 | 80,62 | 81,39 | -1,74% | 1.639.466,00 |
| 03.03.2026 | 80,86 | 83,45 | 80,00 | 82,83 | 1,21% | 1.814.791,00 |
| 02.03.2026 | 80,91 | 82,43 | 80,75 | 81,84 | -0,38% | 1.903.876,00 |
| 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 |