78,760$
-1,62%
Echtzeit-Aktienkurs Planet Fitness
Bid:
Ask:
Aktienkurse zur Planet Fitness Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 79,54 | 79,60 | 78,16 | 78,75 | -1,64% | 1.273.700,00 |
| 16.10.2024 | 82,62 | 83,39 | 79,87 | 80,06 | -3,27% | 1.042.771,00 |
| 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% | 941.167,00 |
| 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% | 792.811,00 |
| 09.10.2024 | 80,71 | 81,29 | 80,36 | 80,45 | -0,14% | 1.130.680,00 |
| 08.10.2024 | 81,37 | 81,37 | 79,43 | 80,56 | -0,79% | 1.462.915,00 |
| 07.10.2024 | 83,38 | 83,38 | 80,80 | 81,20 | -2,60% | 934.047,00 |
| 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% | 857.387,00 |
| 02.10.2024 | 81,04 | 82,60 | 80,76 | 82,54 | 0,84% | 884.863,00 |
| 01.10.2024 | 81,25 | 82,39 | 80,73 | 81,85 | 0,78% | 1.119.732,00 |
| 30.09.2024 | 80,18 | 81,48 | 79,69 | 81,22 | 0,92% | 1.481.392,00 |
| 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% | 786.369,00 |
| 25.09.2024 | 83,48 | 83,56 | 82,10 | 82,25 | -1,52% | 685.131,00 |
| 24.09.2024 | 82,52 | 83,79 | 82,07 | 83,52 | 1,82% | 807.986,00 |
| 23.09.2024 | 84,58 | 84,66 | 82,00 | 82,03 | -2,74% | 1.044.308,00 |
| 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% | 893.090,00 |
| 18.09.2024 | 82,06 | 83,20 | 81,70 | 83,17 | 1,90% | 923.863,00 |
| 17.09.2024 | 82,70 | 82,83 | 80,71 | 81,62 | -1,40% | 973.590,00 |
| 16.09.2024 | 82,71 | 82,99 | 81,17 | 82,78 | 0,47% | 970.111,00 |
| 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% | 757.344,00 |
| 11.09.2024 | 80,50 | 81,51 | 79,73 | 81,29 | 0,40% | 822.012,00 |
| 10.09.2024 | 80,82 | 81,14 | 80,07 | 80,97 | 0,15% | 1.063.046,00 |
| 09.09.2024 | 81,64 | 81,84 | 80,23 | 80,85 | -0,87% | 1.221.604,00 |
| 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% | 1.464.625,00 |
| 04.09.2024 | 79,49 | 79,90 | 78,37 | 78,98 | -0,94% | 1.315.434,00 |
| 03.09.2024 | 80,65 | 81,38 | 79,06 | 79,73 | -1,82% | 1.062.482,00 |
| 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% | 762.631,00 |
| 28.08.2024 | 81,40 | 82,37 | 80,72 | 81,56 | -0,22% | 663.649,00 |
| 27.08.2024 | 80,88 | 82,56 | 80,88 | 81,74 | -0,21% | 885.867,00 |
| 26.08.2024 | 82,64 | 82,82 | 81,64 | 81,91 | 1,04% | 1.313.590,00 |
| 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% | 1.352.344,00 |
| 21.08.2024 | 79,42 | 80,84 | 79,18 | 80,51 | 1,80% | 1.223.939,00 |
| 20.08.2024 | 79,47 | 80,18 | 78,23 | 79,09 | -0,13% | 1.070.681,00 |
| 19.08.2024 | 79,26 | 80,18 | 78,99 | 79,19 | -0,11% | 1.729.641,00 |
| 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% | 1.526.537,00 |
| 14.08.2024 | 79,78 | 80,40 | 78,68 | 79,76 | -0,19% | 1.301.079,00 |
| 13.08.2024 | 78,96 | 80,05 | 78,60 | 79,91 | 1,59% | 1.454.649,00 |
| 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% | 1.982.003,00 |
| 07.08.2024 | 76,65 | 77,93 | 75,55 | 75,74 | -0,86% | 2.560.748,00 |
| 06.08.2024 | 75,00 | 79,10 | 73,70 | 76,40 | 6,10% | 4.401.887,00 |
| 05.08.2024 | 69,55 | 72,21 | 68,75 | 72,01 | -0,54% | 3.217.987,00 |
| 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% | 1.954.504,00 |
| 31.07.2024 | 74,16 | 74,46 | 72,99 | 73,70 | -0,22% | 1.847.124,00 |
| 30.07.2024 | 74,32 | 75,24 | 73,48 | 73,86 | -0,50% | 955.978,00 |
| 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% | 1.463.055,00 |
| 24.07.2024 | 76,04 | 76,60 | 75,28 | 75,40 | -1,54% | 1.034.797,00 |
| 23.07.2024 | 76,34 | 77,83 | 76,02 | 76,58 | 0,25% | 1.102.041,00 |
| 22.07.2024 | 76,56 | 76,92 | 74,96 | 76,39 | -0,14% | 1.109.902,00 |
| 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% | 1.033.026,00 |
| 17.07.2024 | 76,70 | 78,07 | 76,23 | 77,25 | -0,19% | 1.439.045,00 |
| 16.07.2024 | 77,49 | 79,09 | 76,21 | 77,40 | 1,22% | 1.383.166,00 |
| 15.07.2024 | 75,53 | 77,30 | 75,50 | 76,47 | 1,46% | 1.760.206,00 |
| 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% | 1.418.997,00 |
| 10.07.2024 | 72,20 | 72,43 | 71,38 | 72,26 | 0,26% | 856.083,00 |
| 09.07.2024 | 72,62 | 72,75 | 71,30 | 72,07 | -0,77% | 1.197.825,00 |
| 08.07.2024 | 74,08 | 74,40 | 72,31 | 72,63 | -1,67% | 1.254.351,00 |
| 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 |
| 02.07.2024 | 72,77 | 73,82 | 72,53 | 73,49 | 1,86% | 1.385.210,00 |
| 01.07.2024 | 73,68 | 74,49 | 71,72 | 72,15 | -1,96% | 1.436.860,00 |
| 28.06.2024 | 73,41 | 73,83 | 72,61 | 73,59 | -0,45% | 1.705.126,00 |
| 27.06.2024 | 74,03 | 74,33 | 73,51 | 73,92 | -0,40% | 1.133.651,00 |
| 26.06.2024 | 72,75 | 74,29 | 72,49 | 74,22 | 1,17% | 1.042.937,00 |
| 25.06.2024 | 72,98 | 74,07 | 72,33 | 73,36 | 0,47% | 1.524.451,00 |
| 24.06.2024 | 75,28 | 75,38 | 72,53 | 73,02 | 0,40% | 2.426.328,00 |
| 21.06.2024 | 73,37 | 73,43 | 72,25 | 72,73 | -0,40% | 2.092.647,00 |
| 20.06.2024 | 72,36 | 73,50 | 72,19 | 73,02 | 0,63% | 1.283.353,00 |
| 18.06.2024 | 72,16 | 72,81 | 71,62 | 72,56 | 0,79% | 1.369.795,00 |
| 17.06.2024 | 70,88 | 72,60 | 70,68 | 71,99 | 1,18% | 1.322.696,00 |
| 14.06.2024 | 71,92 | 72,11 | 70,61 | 71,15 | -1,86% | 1.438.660,00 |
| 13.06.2024 | 73,73 | 75,02 | 72,26 | 72,50 | 0,03% | 1.828.846,00 |
| 12.06.2024 | 72,22 | 73,47 | 71,81 | 72,48 | 1,51% | 1.665.161,00 |
| 11.06.2024 | 71,00 | 71,90 | 70,09 | 71,40 | 0,24% | 1.690.195,00 |
| 10.06.2024 | 70,79 | 71,70 | 69,22 | 71,23 | 4,64% | 2.838.397,00 |
| 07.06.2024 | 65,41 | 68,14 | 65,23 | 68,07 | 3,25% | 2.234.745,00 |
| 06.06.2024 | 65,55 | 65,99 | 65,13 | 65,93 | 0,44% | 1.189.667,00 |
| 05.06.2024 | 63,49 | 65,68 | 62,81 | 65,64 | 3,78% | 1.601.423,00 |
| 04.06.2024 | 63,60 | 64,07 | 62,42 | 63,25 | -0,88% | 1.289.180,00 |
| 03.06.2024 | 63,95 | 64,25 | 62,77 | 63,81 | 0,27% | 1.777.309,00 |
| 31.05.2024 | 61,51 | 63,66 | 61,23 | 63,64 | 3,92% | 2.099.697,00 |
| 30.05.2024 | 61,23 | 62,30 | 60,73 | 61,24 | 0,72% | 1.377.757,00 |
| 29.05.2024 | 61,01 | 61,53 | 60,56 | 60,80 | -1,19% | 1.274.097,00 |
| 28.05.2024 | 63,64 | 64,49 | 61,51 | 61,53 | -3,16% | 1.875.646,00 |