75,010$
0,41%
Echtzeit-Aktienkurs Planet Fitness
Bid:
Ask:
Aktienkurse zur Planet Fitness Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 76,04 | 76,42 | 74,42 | 74,99 | 0,39% | 823.054,00 |
| 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 |
| 24.05.2024 | 63,76 | 63,76 | 62,43 | 63,54 | 0,24% | 1.436.879,00 |
| 23.05.2024 | 64,51 | 64,70 | 62,87 | 63,39 | -2,06% | 1.314.953,00 |
| 22.05.2024 | 65,00 | 65,68 | 64,60 | 64,72 | -1,12% | 1.229.945,00 |
| 21.05.2024 | 64,95 | 65,49 | 64,28 | 65,45 | 1,05% | 984.451,00 |
| 20.05.2024 | 63,31 | 65,40 | 63,22 | 64,77 | 2,37% | 1.708.052,00 |
| 17.05.2024 | 65,29 | 65,29 | 62,98 | 63,27 | -3,26% | 2.441.600,00 |
| 16.05.2024 | 67,40 | 67,66 | 65,33 | 65,40 | -2,82% | 1.764.232,00 |
| 15.05.2024 | 66,33 | 67,93 | 66,29 | 67,30 | 2,28% | 1.405.708,00 |
| 14.05.2024 | 68,11 | 68,50 | 65,44 | 65,80 | 0,37% | 1.498.184,00 |
| 13.05.2024 | 64,96 | 67,11 | 64,96 | 65,56 | 0,94% | 1.609.447,00 |
| 10.05.2024 | 64,25 | 65,53 | 63,51 | 64,95 | -0,57% | 2.388.512,00 |
| 09.05.2024 | 59,46 | 68,07 | 59,16 | 65,32 | 5,61% | 5.129.346,00 |
| 08.05.2024 | 61,33 | 62,22 | 60,71 | 61,85 | -0,27% | 2.214.402,00 |
| 07.05.2024 | 60,77 | 62,13 | 60,56 | 62,02 | 2,29% | 2.394.209,00 |
| 06.05.2024 | 59,70 | 61,07 | 59,36 | 60,63 | 1,85% | 2.074.312,00 |
| 03.05.2024 | 60,95 | 61,23 | 59,47 | 59,53 | -0,93% | 1.194.797,00 |
| 02.05.2024 | 59,60 | 60,23 | 58,84 | 60,09 | 2,44% | 997.557,00 |
| 01.05.2024 | 59,60 | 60,03 | 58,51 | 58,66 | -1,97% | 1.673.993,00 |
| 30.04.2024 | 59,49 | 60,22 | 59,07 | 59,84 | -0,38% | 2.102.568,00 |
| 29.04.2024 | 60,65 | 61,22 | 59,96 | 60,07 | -0,33% | 1.244.544,00 |
| 26.04.2024 | 60,25 | 60,76 | 59,84 | 60,27 | 0,65% | 1.903.280,00 |
| 25.04.2024 | 59,86 | 60,16 | 58,74 | 59,88 | -1,98% | 1.397.431,00 |
| 24.04.2024 | 60,29 | 61,14 | 59,72 | 61,09 | 1,08% | 1.667.400,00 |
| 23.04.2024 | 59,60 | 61,28 | 59,60 | 60,44 | 1,82% | 1.780.770,00 |
| 22.04.2024 | 58,85 | 60,04 | 58,23 | 59,36 | 1,16% | 1.978.384,00 |
| 19.04.2024 | 58,21 | 59,62 | 57,64 | 58,68 | 0,05% | 1.980.356,00 |
| 18.04.2024 | 59,45 | 59,45 | 58,11 | 58,65 | -1,18% | 1.852.451,00 |
| 17.04.2024 | 61,08 | 61,08 | 58,93 | 59,35 | -2,32% | 1.806.031,00 |
| 16.04.2024 | 61,98 | 62,45 | 59,87 | 60,76 | -2,88% | 2.487.946,00 |
| 15.04.2024 | 61,68 | 63,73 | 61,46 | 62,56 | 2,07% | 1.549.623,00 |
| 12.04.2024 | 62,36 | 62,36 | 60,80 | 61,29 | -2,09% | 2.101.463,00 |
| 11.04.2024 | 62,70 | 63,39 | 62,13 | 62,60 | -1,60% | 1.451.521,00 |
| 10.04.2024 | 63,66 | 64,91 | 62,60 | 63,62 | -2,33% | 1.164.313,00 |
| 09.04.2024 | 63,51 | 65,30 | 63,11 | 65,14 | 3,28% | 1.761.319,00 |
| 08.04.2024 | 63,51 | 63,51 | 62,48 | 63,07 | -0,11% | 1.195.431,00 |
| 05.04.2024 | 62,33 | 63,23 | 62,00 | 63,14 | 0,77% | 1.356.791,00 |
| 04.04.2024 | 65,00 | 65,42 | 62,58 | 62,66 | -2,35% | 1.536.354,00 |
| 03.04.2024 | 62,96 | 64,65 | 62,42 | 64,17 | 1,36% | 1.544.522,00 |
| 02.04.2024 | 63,28 | 64,07 | 62,10 | 63,31 | -1,19% | 1.820.057,00 |
| 01.04.2024 | 63,50 | 65,45 | 63,20 | 64,07 | 2,30% | 2.291.884,00 |
| 28.03.2024 | 61,08 | 62,92 | 60,86 | 62,63 | 2,66% | 2.043.311,00 |
| 27.03.2024 | 59,03 | 61,03 | 58,46 | 61,01 | 3,32% | 1.781.861,00 |
| 26.03.2024 | 59,00 | 59,44 | 58,36 | 59,05 | 1,06% | 1.472.015,00 |
| 25.03.2024 | 60,05 | 60,34 | 57,31 | 58,43 | -2,45% | 1.814.549,00 |
| 22.03.2024 | 58,74 | 59,94 | 58,20 | 59,90 | 1,77% | 2.199.531,00 |
| 21.03.2024 | 57,38 | 59,10 | 57,16 | 58,86 | 3,43% | 2.441.707,00 |
| 20.03.2024 | 55,99 | 57,04 | 54,35 | 56,91 | 0,80% | 4.247.539,00 |
| 19.03.2024 | 59,44 | 59,44 | 54,59 | 56,46 | -5,44% | 6.370.905,00 |
| 18.03.2024 | 60,52 | 60,52 | 59,39 | 59,71 | -1,48% | 1.354.649,00 |
| 15.03.2024 | 60,58 | 61,31 | 60,49 | 60,61 | -0,53% | 1.517.118,00 |
| 14.03.2024 | 62,50 | 62,62 | 60,42 | 60,93 | -2,90% | 1.464.037,00 |
| 13.03.2024 | 63,61 | 64,23 | 62,67 | 62,75 | -1,40% | 938.079,00 |
| 12.03.2024 | 63,09 | 64,36 | 62,82 | 63,64 | 0,62% | 791.738,00 |
| 11.03.2024 | 64,70 | 65,23 | 63,20 | 63,25 | -2,69% | 1.109.601,00 |
| 08.03.2024 | 67,12 | 67,71 | 64,99 | 65,00 | -2,87% | 1.326.044,00 |
| 07.03.2024 | 65,08 | 67,04 | 64,63 | 66,92 | 3,26% | 1.489.721,00 |
| 06.03.2024 | 64,16 | 65,03 | 63,72 | 64,81 | 1,39% | 1.739.577,00 |
| 05.03.2024 | 62,50 | 64,15 | 62,11 | 63,92 | 2,85% | 1.851.122,00 |