80,000$
-1,71%
Echtzeit-Aktienkurs Planet Fitness Inc.
Bid:
Ask:
Aktienkurse zur Planet Fitness Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 81,35 | 81,82 | 77,01 | 79,94 | -1,78% | 1.217,00 |
| 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 | -0,69% | 1.638.138,00 |
| 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 | 99,94 | 102,99 | 99,50 | 100,68 | 1,57% | 2.109.157,00 |
| 13.01.2026 | 101,00 | 104,53 | 98,26 | 99,12 | -1,46% | 2.522.586,00 |
| 12.01.2026 | 105,00 | 105,94 | 99,13 | 100,59 | -5,86% | 4.698.748,00 |
| 09.01.2026 | 105,80 | 108,49 | 105,04 | 106,85 | 1,03% | 1.701.791,00 |
| 08.01.2026 | 103,98 | 106,71 | 102,06 | 105,76 | 1,30% | 2.919.460,00 |
| 07.01.2026 | 105,68 | 106,90 | 103,72 | 104,40 | -1,07% | 1.714.285,00 |
| 06.01.2026 | 104,67 | 107,13 | 104,44 | 105,53 | 0,14% | 1.683.896,00 |
| 05.01.2026 | 108,69 | 109,02 | 103,49 | 105,38 | -3,96% | 2.748.068,00 |