40,763$
0,65%
Echtzeit-Aktienkurs Planet Fitness
Bid:
Ask:
Aktienkurse zur Planet Fitness Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 40,61 | 40,97 | 40,25 | 40,74 | 0,59% | 2.443.069,00 |
| 28.09.2026 | 42,38 | 42,50 | 40,25 | 40,50 | -5,11% | 3.605.390,00 |
| 25.09.2026 | 41,97 | 43,16 | 40,73 | 42,68 | 4,81% | 3.626.454,00 |
| 24.09.2026 | 41,51 | 42,09 | 39,90 | 40,72 | -0,68% | 3.321.800,00 |
| 23.09.2026 | 42,69 | 42,73 | 40,56 | 41,00 | -3,76% | 5.440.926,00 |
| 22.09.2026 | 48,23 | 48,33 | 41,79 | 42,60 | -9,46% | 7.466.189,00 |
| 21.09.2026 | 49,54 | 49,54 | 46,75 | 47,05 | -4,93% | 2.782.490,00 |
| 18.09.2026 | 49,87 | 50,59 | 49,09 | 49,49 | -0,84% | 3.834.184,00 |
| 17.09.2026 | 50,38 | 51,59 | 49,69 | 49,91 | -0,22% | 1.799.639,00 |
| 16.09.2026 | 50,43 | 51,00 | 49,49 | 50,02 | -1,55% | 2.070.681,00 |
| 15.09.2026 | 50,85 | 51,30 | 49,53 | 50,81 | -0,68% | 1.361.107,00 |
| 14.09.2026 | 51,12 | 52,20 | 50,50 | 51,16 | 0,81% | 1.658.817,00 |
| 11.09.2026 | 50,98 | 51,39 | 50,26 | 50,75 | 1,54% | 1.459.222,00 |
| 10.09.2026 | 49,88 | 50,16 | 49,08 | 49,98 | 0,20% | 2.024.201,00 |
| 09.09.2026 | 49,27 | 50,00 | 48,55 | 49,88 | 0,00% | 2.372.257,00 |
| 08.09.2026 | 51,12 | 51,65 | 49,79 | 49,88 | -1,95% | 1.548.347,00 |
| 04.09.2026 | 51,22 | 51,44 | 50,43 | 50,87 | -1,22% | 1.129.789,00 |
| 03.09.2026 | 51,88 | 52,43 | 51,04 | 51,50 | -0,35% | 1.008.604,00 |
| 02.09.2026 | 50,73 | 52,46 | 50,46 | 51,68 | 2,40% | 1.305.117,00 |
| 01.09.2026 | 50,77 | 51,31 | 49,89 | 50,47 | -2,19% | 1.535.076,00 |
| 31.08.2026 | 52,74 | 53,00 | 51,47 | 51,60 | -3,24% | 2.439.593,00 |
| 28.08.2026 | 51,76 | 53,59 | 51,76 | 53,33 | 3,15% | 1.515.953,00 |
| 27.08.2026 | 52,44 | 53,35 | 51,69 | 51,70 | -2,98% | 1.648.927,00 |
| 26.08.2026 | 51,94 | 53,78 | 51,94 | 53,29 | 1,43% | 1.319.298,00 |
| 25.08.2026 | 53,67 | 54,13 | 51,61 | 52,54 | -2,45% | 1.619.005,00 |
| 24.08.2026 | 54,16 | 55,37 | 53,63 | 53,86 | -0,63% | 1.544.974,00 |
| 21.08.2026 | 53,29 | 54,52 | 53,21 | 54,20 | 2,03% | 1.708.272,00 |
| 20.08.2026 | 53,81 | 53,83 | 52,66 | 53,12 | -1,54% | 1.370.631,00 |
| 19.08.2026 | 54,17 | 54,17 | 52,39 | 53,95 | 1,11% | 1.738.434,00 |
| 18.08.2026 | 51,71 | 53,79 | 51,06 | 53,36 | 5,39% | 2.347.982,00 |
| 17.08.2026 | 50,42 | 52,75 | 50,03 | 50,63 | 0,54% | 2.256.049,00 |
| 14.08.2026 | 49,15 | 51,20 | 49,15 | 50,36 | 2,57% | 1.452.009,00 |
| 13.08.2026 | 48,00 | 49,22 | 47,58 | 49,10 | 1,74% | 3.056.997,00 |
| 12.08.2026 | 48,79 | 48,80 | 47,75 | 48,26 | 0,71% | 1.640.514,00 |
| 11.08.2026 | 48,68 | 49,22 | 47,71 | 47,92 | -2,12% | 3.005.103,00 |
| 10.08.2026 | 49,60 | 49,90 | 48,41 | 48,96 | -2,10% | 3.219.331,00 |
| 07.08.2026 | 51,53 | 51,55 | 49,97 | 50,01 | -2,34% | 2.904.688,00 |
| 06.08.2026 | 55,50 | 56,26 | 51,13 | 51,21 | -9,51% | 5.237.961,00 |
| 05.08.2026 | 56,14 | 56,94 | 55,64 | 56,59 | 1,11% | 2.356.956,00 |
| 04.08.2026 | 55,72 | 56,20 | 54,75 | 55,97 | -0,46% | 1.421.303,00 |
| 03.08.2026 | 56,32 | 57,40 | 56,02 | 56,23 | 0,57% | 1.659.689,00 |
| 31.07.2026 | 56,23 | 56,38 | 55,20 | 55,91 | -0,13% | 1.221.113,00 |
| 30.07.2026 | 55,38 | 56,12 | 54,08 | 55,98 | -0,37% | 1.722.608,00 |
| 29.07.2026 | 55,91 | 57,02 | 55,14 | 56,19 | 0,45% | 2.032.130,00 |
| 28.07.2026 | 54,69 | 56,25 | 54,32 | 55,94 | 3,17% | 2.491.110,00 |
| 27.07.2026 | 54,21 | 54,65 | 53,01 | 54,22 | 1,38% | 3.276.132,00 |
| 24.07.2026 | 54,84 | 55,14 | 53,33 | 53,48 | -1,38% | 1.762.886,00 |
| 23.07.2026 | 53,73 | 54,49 | 53,16 | 54,23 | 0,33% | 1.400.980,00 |
| 22.07.2026 | 53,13 | 54,92 | 52,92 | 54,05 | -1,87% | 1.409.792,00 |
| 21.07.2026 | 55,50 | 56,20 | 54,25 | 55,08 | -0,31% | 1.656.255,00 |
| 20.07.2026 | 53,00 | 56,18 | 53,00 | 55,25 | 5,52% | 2.662.441,00 |
| 17.07.2026 | 52,76 | 53,56 | 52,08 | 52,36 | -0,98% | 1.675.236,00 |
| 16.07.2026 | 52,28 | 53,43 | 52,10 | 52,88 | 1,23% | 1.608.930,00 |
| 15.07.2026 | 50,76 | 52,44 | 50,18 | 52,24 | 2,63% | 2.122.412,00 |
| 14.07.2026 | 50,35 | 51,27 | 49,94 | 50,90 | 0,79% | 1.688.127,00 |
| 13.07.2026 | 51,05 | 51,70 | 50,45 | 50,50 | -1,62% | 1.519.918,00 |
| 10.07.2026 | 51,83 | 52,22 | 51,04 | 51,33 | -0,10% | 1.024.268,00 |
| 09.07.2026 | 51,02 | 51,71 | 50,22 | 51,38 | -0,60% | 1.411.460,00 |
| 08.07.2026 | 51,65 | 51,98 | 50,88 | 51,69 | -1,17% | 1.226.811,00 |
| 07.07.2026 | 53,00 | 53,54 | 52,04 | 52,30 | -0,23% | 1.222.153,00 |
| 06.07.2026 | 52,69 | 52,98 | 51,52 | 52,42 | -1,93% | 1.237.386,00 |
| 02.07.2026 | 53,72 | 54,47 | 52,89 | 53,45 | 1,44% | 1.760.005,00 |
| 01.07.2026 | 52,66 | 53,23 | 51,69 | 52,69 | 1,00% | 2.025.195,00 |
| 30.06.2026 | 51,71 | 52,49 | 51,22 | 52,17 | 1,14% | 1.296.020,00 |
| 29.06.2026 | 53,03 | 53,32 | 51,55 | 51,58 | -2,20% | 1.753.600,00 |
| 26.06.2026 | 52,14 | 53,41 | 51,89 | 52,74 | 1,54% | 2.033.195,00 |
| 25.06.2026 | 53,02 | 53,41 | 50,92 | 51,94 | -3,56% | 1.796.009,00 |
| 24.06.2026 | 52,20 | 54,00 | 52,04 | 53,86 | 3,90% | 1.781.747,00 |
| 23.06.2026 | 50,72 | 52,05 | 50,50 | 51,84 | 1,53% | 1.232.383,00 |
| 22.06.2026 | 51,84 | 52,30 | 50,85 | 51,06 | -3,47% | 2.044.886,00 |
| 19.06.2026 | 52,93 | 52,96 | 52,89 | 52,90 | -0,16% | - |
| 18.06.2026 | 50,94 | 53,13 | 50,14 | 52,98 | 5,52% | 3.383.692,00 |
| 17.06.2026 | 49,99 | 51,20 | 49,58 | 50,21 | -0,22% | 1.819.096,00 |
| 16.06.2026 | 50,10 | 50,92 | 49,33 | 50,32 | 0,68% | 1.957.142,00 |
| 15.06.2026 | 50,97 | 51,71 | 49,86 | 49,98 | -2,02% | 2.205.118,00 |
| 12.06.2026 | 51,28 | 51,94 | 50,66 | 51,01 | -0,91% | 1.767.454,00 |
| 11.06.2026 | 50,20 | 51,60 | 49,71 | 51,48 | 1,74% | 1.578.853,00 |
| 10.06.2026 | 51,33 | 51,69 | 50,31 | 50,60 | -0,71% | 1.734.866,00 |
| 09.06.2026 | 50,65 | 51,90 | 50,10 | 50,96 | 0,45% | 2.325.171,00 |
| 08.06.2026 | 50,19 | 52,31 | 49,59 | 50,73 | 0,10% | 2.078.236,00 |
| 05.06.2026 | 50,60 | 52,87 | 50,19 | 50,68 | -1,27% | 1.611.059,00 |
| 04.06.2026 | 52,44 | 52,66 | 50,91 | 51,33 | -0,39% | 1.780.818,00 |
| 03.06.2026 | 52,76 | 52,77 | 50,67 | 51,53 | -3,34% | 2.542.078,00 |
| 02.06.2026 | 52,95 | 54,20 | 51,87 | 53,31 | 0,81% | 1.832.701,00 |
| 01.06.2026 | 52,95 | 53,20 | 51,66 | 52,88 | -1,18% | 2.096.214,00 |
| 29.05.2026 | 52,83 | 54,38 | 52,50 | 53,51 | 1,15% | 1.988.825,00 |
| 28.05.2026 | 51,76 | 53,37 | 51,26 | 52,90 | 1,75% | 1.422.517,00 |
| 27.05.2026 | 52,47 | 53,36 | 51,69 | 51,99 | -1,10% | 1.845.186,00 |
| 26.05.2026 | 51,20 | 53,04 | 50,68 | 52,57 | 1,00% | 2.076.271,00 |
| 22.05.2026 | 50,62 | 52,22 | 50,60 | 52,05 | 3,11% | 1.846.905,00 |
| 21.05.2026 | 50,00 | 51,17 | 49,16 | 50,48 | 0,48% | 2.754.476,00 |
| 20.05.2026 | 51,81 | 52,01 | 49,62 | 50,24 | -2,73% | 2.761.860,00 |
| 19.05.2026 | 54,26 | 55,03 | 51,28 | 51,65 | -4,58% | 3.988.533,00 |
| 18.05.2026 | 52,27 | 54,20 | 51,80 | 54,13 | 2,83% | 3.131.177,00 |
| 15.05.2026 | 52,00 | 53,49 | 51,34 | 52,64 | 2,21% | 3.265.405,00 |
| 14.05.2026 | 50,94 | 53,15 | 50,46 | 51,50 | 1,80% | 3.323.814,00 |
| 13.05.2026 | 49,10 | 50,66 | 48,02 | 50,59 | 2,22% | 3.523.310,00 |
| 12.05.2026 | 49,54 | 51,61 | 49,25 | 49,49 | 2,25% | 6.090.978,00 |
| 11.05.2026 | 45,66 | 48,57 | 45,19 | 48,40 | 5,49% | 5.323.958,00 |
| 08.05.2026 | 42,52 | 46,50 | 41,50 | 45,88 | 4,25% | 7.629.138,00 |