99,660$
-0,46%
Echtzeit-Aktienkurs Planet Fitness Inc.
Bid:
Ask:
Aktienkurse zur Planet Fitness Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2025 | 99,66 | 100,31 | 97,67 | 99,63 | -0,49% | 2.030.030,00 |
| 19.02.2025 | 99,73 | 101,75 | 99,41 | 100,12 | 0,00% | 1.081.807,00 |
| 18.02.2025 | 100,62 | 101,67 | 99,71 | 100,12 | -0,86% | 1.543.422,00 |
| 14.02.2025 | 104,06 | 104,41 | 100,41 | 100,99 | -2,76% | 1.257.826,00 |
| 13.02.2025 | 102,69 | 104,19 | 101,35 | 103,86 | 1,76% | 1.106.749,00 |
| 12.02.2025 | 102,51 | 103,97 | 101,04 | 102,06 | -1,47% | 1.311.513,00 |
| 11.02.2025 | 105,70 | 106,41 | 103,56 | 103,58 | -2,64% | 1.170.757,00 |
| 10.02.2025 | 108,18 | 108,80 | 105,11 | 106,39 | -1,41% | 839.445,00 |
| 07.02.2025 | 108,60 | 109,22 | 106,64 | 107,91 | -0,58% | 742.742,00 |
| 06.02.2025 | 107,55 | 108,86 | 107,34 | 108,54 | 1,52% | 1.111.605,00 |
| 05.02.2025 | 107,60 | 108,76 | 106,38 | 106,91 | -0,34% | 1.254.011,00 |
| 04.02.2025 | 107,54 | 107,54 | 104,91 | 107,27 | -0,37% | 1.743.754,00 |
| 03.02.2025 | 105,99 | 108,64 | 105,96 | 107,67 | -0,45% | 1.164.514,00 |
| 31.01.2025 | 109,02 | 109,52 | 107,78 | 108,16 | -0,83% | 1.518.706,00 |
| 30.01.2025 | 108,17 | 110,00 | 108,11 | 109,07 | 1,45% | 1.514.329,00 |
| 29.01.2025 | 107,26 | 108,12 | 106,45 | 107,51 | 0,67% | 1.337.273,00 |
| 28.01.2025 | 103,89 | 106,99 | 103,53 | 106,79 | 3,17% | 1.498.973,00 |
| 27.01.2025 | 103,75 | 104,87 | 102,70 | 103,51 | -1,32% | 1.408.739,00 |
| 24.01.2025 | 105,30 | 105,55 | 103,92 | 104,89 | -0,62% | 1.559.427,00 |
| 23.01.2025 | 106,44 | 106,53 | 105,20 | 105,54 | -0,86% | 1.183.420,00 |
| 22.01.2025 | 108,12 | 108,41 | 105,72 | 106,46 | -1,47% | 1.437.525,00 |
| 21.01.2025 | 105,55 | 108,10 | 105,42 | 108,05 | 3,44% | 1.467.679,00 |
| 17.01.2025 | 106,39 | 107,11 | 104,38 | 104,46 | -1,43% | 1.568.788,00 |
| 16.01.2025 | 107,27 | 107,52 | 105,07 | 105,98 | -0,71% | 1.323.596,00 |
| 15.01.2025 | 107,00 | 107,68 | 105,26 | 106,74 | 2,00% | 2.178.368,00 |
| 14.01.2025 | 102,47 | 105,77 | 102,25 | 104,65 | 3,05% | 1.867.219,00 |
| 13.01.2025 | 98,90 | 101,84 | 97,56 | 101,55 | 0,12% | 1.482.402,00 |
| 10.01.2025 | 100,37 | 101,82 | 99,52 | 101,43 | 0,74% | 1.667.007,00 |
| 08.01.2025 | 98,42 | 100,97 | 97,90 | 100,68 | 2,27% | 1.339.417,00 |
| 07.01.2025 | 101,55 | 102,40 | 98,00 | 98,45 | -2,80% | 1.474.795,00 |
| 06.01.2025 | 100,87 | 102,65 | 100,69 | 101,29 | 1,05% | 1.292.686,00 |
| 03.01.2025 | 100,31 | 100,80 | 99,35 | 100,24 | 0,65% | 886.428,00 |
| 02.01.2025 | 99,82 | 100,71 | 98,96 | 99,59 | 0,73% | 852.136,00 |
| 31.12.2024 | 100,00 | 100,08 | 98,40 | 98,87 | -0,81% | 935.277,00 |
| 30.12.2024 | 99,12 | 100,68 | 98,00 | 99,68 | -0,08% | 696.104,00 |
| 27.12.2024 | 99,96 | 100,28 | 98,82 | 99,76 | -0,73% | 663.981,00 |
| 26.12.2024 | 100,39 | 100,72 | 99,79 | 100,49 | -0,56% | 606.511,00 |
| 24.12.2024 | 99,91 | 101,21 | 99,54 | 101,06 | 0,86% | 264.320,00 |
| 23.12.2024 | 99,01 | 100,82 | 98,73 | 100,20 | 0,95% | 631.701,00 |
| 20.12.2024 | 98,66 | 100,91 | 98,40 | 99,26 | 0,08% | 2.246.887,00 |
| 19.12.2024 | 98,62 | 100,23 | 98,43 | 99,18 | 1,78% | 1.073.444,00 |
| 18.12.2024 | 102,41 | 102,61 | 96,93 | 97,45 | -4,30% | 1.010.932,00 |
| 17.12.2024 | 100,76 | 102,90 | 99,82 | 101,83 | 2,84% | 1.247.030,00 |
| 16.12.2024 | 100,02 | 101,26 | 98,88 | 99,02 | -1,32% | 831.358,00 |
| 13.12.2024 | 100,05 | 100,52 | 98,77 | 100,34 | 0,08% | 753.293,00 |
| 12.12.2024 | 102,00 | 102,52 | 99,77 | 100,26 | -1,72% | 1.080.809,00 |
| 11.12.2024 | 100,55 | 102,88 | 100,55 | 102,01 | 1,84% | 1.022.758,00 |
| 10.12.2024 | 99,09 | 101,18 | 98,59 | 100,17 | 1,52% | 773.409,00 |
| 09.12.2024 | 99,60 | 100,07 | 98,24 | 98,67 | -1,20% | 733.460,00 |
| 06.12.2024 | 100,79 | 101,36 | 99,72 | 99,87 | -0,50% | 570.180,00 |
| 05.12.2024 | 100,89 | 101,44 | 99,91 | 100,37 | 0,91% | 609.144,00 |
| 04.12.2024 | 99,12 | 99,76 | 98,70 | 99,46 | 0,07% | 582.732,00 |
| 03.12.2024 | 99,54 | 100,20 | 98,09 | 99,39 | -0,19% | 692.123,00 |
| 02.12.2024 | 98,86 | 100,05 | 98,86 | 99,58 | 0,03% | 823.797,00 |
| 29.11.2024 | 100,40 | 101,21 | 99,25 | 99,55 | -1,46% | 404.195,00 |
| 27.11.2024 | 102,00 | 102,81 | 100,34 | 101,02 | -0,54% | 842.891,00 |
| 26.11.2024 | 100,59 | 101,65 | 100,01 | 101,57 | 0,61% | 649.946,00 |
| 25.11.2024 | 101,90 | 102,20 | 99,80 | 100,95 | -0,57% | 1.408.082,00 |
| 22.11.2024 | 100,32 | 101,76 | 99,53 | 101,53 | 1,48% | 1.322.602,00 |
| 21.11.2024 | 98,25 | 100,57 | 98,18 | 100,05 | 1,80% | 128.437,00 |
| 20.11.2024 | 97,92 | 98,82 | 96,61 | 98,28 | 0,42% | 789.163,00 |
| 19.11.2024 | 95,78 | 98,15 | 95,29 | 97,87 | 0,87% | 954.482,00 |
| 18.11.2024 | 95,10 | 97,33 | 94,95 | 97,03 | 1,85% | 1.031.560,00 |
| 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% | 959.175,00 |
| 13.11.2024 | 95,06 | 97,07 | 95,05 | 96,83 | 2,26% | 1.119.126,00 |
| 12.11.2024 | 94,78 | 95,01 | 92,42 | 94,69 | -0,54% | 1.018.475,00 |
| 11.11.2024 | 95,69 | 96,94 | 94,62 | 95,20 | -0,12% | 1.396.934,00 |
| 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% | 5.391.308,00 |
| 06.11.2024 | 81,59 | 85,07 | 80,85 | 84,65 | 6,12% | 3.078.303,00 |
| 05.11.2024 | 78,80 | 79,82 | 77,79 | 79,77 | 1,09% | 974.723,00 |
| 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% | 728.208,00 |
| 30.10.2024 | 80,05 | 80,24 | 78,25 | 78,50 | -2,05% | 1.451.488,00 |
| 29.10.2024 | 81,38 | 81,52 | 79,50 | 80,14 | -1,37% | 838.904,00 |
| 28.10.2024 | 82,35 | 83,08 | 80,94 | 81,25 | -0,59% | 1.126.504,00 |
| 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% | 829.193,00 |
| 23.10.2024 | 80,00 | 80,92 | 79,07 | 79,81 | -0,31% | 879.766,00 |
| 22.10.2024 | 79,04 | 80,09 | 78,47 | 80,06 | 1,14% | 827.776,00 |
| 21.10.2024 | 80,24 | 80,87 | 79,03 | 79,16 | -1,65% | 1.383.126,00 |
| 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% | 1.273.700,00 |
| 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 |