105,940$
-1,49%
Echtzeit-Aktienkurs Planet Fitness Inc.
Bid:
Ask:
Aktienkurse zur Planet Fitness Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 106,95 | 107,23 | 105,49 | 105,94 | -1,49% | 17.590,00 |
| 22.08.2025 | 107,69 | 109,36 | 107,40 | 107,54 | 0,55% | 925.848,00 |
| 21.08.2025 | 106,31 | 107,65 | 106,01 | 106,95 | -0,57% | 1.013.847,00 |
| 20.08.2025 | 108,41 | 108,75 | 105,70 | 107,56 | -0,68% | 1.172.320,00 |
| 19.08.2025 | 106,58 | 108,35 | 105,71 | 108,30 | 1,34% | 1.063.105,00 |
| 18.08.2025 | 108,00 | 108,49 | 106,86 | 106,87 | -0,60% | 1.380.951,00 |
| 15.08.2025 | 105,13 | 107,94 | 104,65 | 107,52 | 2,56% | 1.014.645,00 |
| 14.08.2025 | 106,90 | 107,30 | 104,71 | 104,84 | -2,19% | 803.331,00 |
| 13.08.2025 | 106,20 | 107,53 | 104,47 | 107,19 | 0,90% | 877.749,00 |
| 12.08.2025 | 105,61 | 107,28 | 104,42 | 106,23 | 0,34% | 1.647.227,00 |
| 11.08.2025 | 106,55 | 107,87 | 105,68 | 105,87 | -0,71% | 1.263.667,00 |
| 08.08.2025 | 104,22 | 107,14 | 103,76 | 106,63 | 1,19% | 1.561.164,00 |
| 07.08.2025 | 106,23 | 107,76 | 104,38 | 105,38 | -0,70% | 2.520.421,00 |
| 06.08.2025 | 102,63 | 107,00 | 97,72 | 106,12 | -2,88% | 5.420.321,00 |
| 05.08.2025 | 110,27 | 112,58 | 109,11 | 109,27 | -0,92% | 1.856.376,00 |
| 04.08.2025 | 108,74 | 110,41 | 107,73 | 110,28 | 2,48% | 1.494.762,00 |
| 01.08.2025 | 108,53 | 108,84 | 106,27 | 107,61 | -1,45% | 1.159.094,00 |
| 31.07.2025 | 110,84 | 111,89 | 108,88 | 109,19 | -1,66% | 1.226.996,00 |
| 30.07.2025 | 110,62 | 112,13 | 109,92 | 111,03 | 0,53% | 1.661.946,00 |
| 29.07.2025 | 111,23 | 111,66 | 110,22 | 110,45 | -0,70% | 956.499,00 |
| 28.07.2025 | 112,91 | 112,91 | 110,68 | 111,23 | -1,35% | 975.900,00 |
| 25.07.2025 | 112,57 | 113,17 | 111,39 | 112,75 | 0,30% | 765.133,00 |
| 24.07.2025 | 113,01 | 114,02 | 111,86 | 112,41 | -0,52% | 999.018,00 |
| 23.07.2025 | 113,70 | 114,47 | 111,95 | 113,00 | -0,48% | 929.092,00 |
| 22.07.2025 | 110,61 | 113,96 | 109,82 | 113,55 | 3,21% | 1.491.293,00 |
| 21.07.2025 | 112,56 | 112,56 | 110,02 | 110,02 | -2,19% | 1.071.751,00 |
| 18.07.2025 | 110,47 | 112,73 | 109,84 | 112,48 | 2,12% | 1.289.647,00 |
| 17.07.2025 | 109,58 | 111,32 | 109,14 | 110,14 | 0,52% | 1.285.490,00 |
| 16.07.2025 | 110,35 | 112,08 | 109,20 | 109,57 | 0,02% | 1.407.731,00 |
| 15.07.2025 | 111,70 | 113,15 | 109,13 | 109,55 | -1,60% | 1.585.800,00 |
| 14.07.2025 | 110,40 | 112,03 | 109,68 | 111,33 | 0,81% | 1.068.613,00 |
| 11.07.2025 | 108,26 | 110,91 | 107,01 | 110,43 | 1,99% | 1.022.512,00 |
| 10.07.2025 | 105,53 | 108,89 | 105,45 | 108,28 | 2,57% | 1.355.320,00 |
| 09.07.2025 | 106,58 | 107,26 | 104,39 | 105,57 | -0,71% | 1.027.221,00 |
| 08.07.2025 | 106,84 | 107,66 | 105,49 | 106,33 | -0,53% | 1.085.645,00 |
| 07.07.2025 | 107,26 | 107,75 | 106,32 | 106,90 | -0,79% | 690.382,00 |
| 03.07.2025 | 106,81 | 108,36 | 106,73 | 107,75 | 0,86% | 733.071,00 |
| 02.07.2025 | 107,46 | 107,46 | 103,58 | 106,83 | 0,27% | 1.266.298,00 |
| 01.07.2025 | 108,55 | 109,29 | 106,39 | 106,54 | -2,30% | 1.427.321,00 |
| 30.06.2025 | 108,56 | 109,23 | 106,12 | 109,05 | 0,32% | 1.624.756,00 |
| 27.06.2025 | 107,58 | 110,83 | 107,30 | 108,70 | 0,74% | 3.101.509,00 |
| 26.06.2025 | 105,96 | 107,99 | 104,52 | 107,90 | 2,29% | 1.552.984,00 |
| 25.06.2025 | 107,94 | 108,77 | 104,94 | 105,48 | -2,37% | 1.731.360,00 |
| 24.06.2025 | 108,96 | 110,95 | 106,95 | 108,04 | -0,72% | 1.292.960,00 |
| 23.06.2025 | 107,05 | 109,13 | 106,06 | 108,82 | 1,47% | 1.650.974,00 |
| 20.06.2025 | 108,39 | 108,49 | 106,99 | 107,24 | -0,42% | 1.259.590,00 |
| 18.06.2025 | 103,12 | 108,69 | 102,77 | 107,69 | 4,89% | 2.440.492,00 |
| 17.06.2025 | 104,51 | 104,51 | 99,07 | 102,67 | -2,22% | 2.069.553,00 |
| 16.06.2025 | 103,20 | 105,45 | 102,80 | 105,00 | 2,32% | 1.796.318,00 |
| 13.06.2025 | 103,51 | 104,17 | 102,35 | 102,62 | -1,40% | 1.051.124,00 |
| 12.06.2025 | 102,03 | 104,34 | 102,03 | 104,08 | 1,89% | 1.115.500,00 |
| 11.06.2025 | 102,65 | 102,92 | 101,25 | 102,15 | -0,16% | 1.058.568,00 |
| 10.06.2025 | 102,75 | 103,20 | 100,50 | 102,31 | -0,28% | 1.054.613,00 |
| 09.06.2025 | 105,50 | 105,52 | 102,38 | 102,60 | -2,82% | 1.017.062,00 |
| 06.06.2025 | 106,47 | 106,54 | 104,81 | 105,58 | 0,40% | 1.175.250,00 |
| 05.06.2025 | 105,94 | 107,17 | 103,62 | 105,16 | -0,15% | 1.873.896,00 |
| 04.06.2025 | 105,22 | 105,69 | 104,10 | 105,32 | 0,09% | 997.587,00 |
| 03.06.2025 | 105,03 | 106,32 | 103,61 | 105,23 | -0,02% | 1.142.147,00 |
| 02.06.2025 | 102,74 | 105,39 | 101,94 | 105,25 | 2,35% | 1.075.755,00 |
| 30.05.2025 | 102,77 | 103,36 | 101,92 | 102,83 | -0,19% | 1.370.042,00 |
| 29.05.2025 | 104,24 | 104,24 | 101,99 | 103,03 | -0,28% | 1.176.677,00 |
| 28.05.2025 | 102,80 | 103,52 | 101,94 | 103,32 | 0,78% | 1.220.820,00 |
| 27.05.2025 | 105,61 | 106,29 | 101,40 | 102,52 | -2,73% | 1.902.848,00 |
| 23.05.2025 | 102,01 | 105,61 | 100,38 | 105,40 | 0,57% | 1.539.721,00 |
| 22.05.2025 | 106,01 | 106,75 | 104,28 | 104,80 | 0,71% | 1.638.354,00 |
| 21.05.2025 | 103,89 | 105,24 | 102,11 | 104,06 | 0,63% | 1.675.834,00 |
| 20.05.2025 | 102,24 | 103,48 | 101,23 | 103,41 | 0,93% | 1.259.427,00 |
| 19.05.2025 | 98,99 | 102,49 | 98,58 | 102,46 | 3,64% | 1.273.529,00 |
| 16.05.2025 | 97,68 | 98,96 | 97,27 | 98,86 | 0,90% | 958.389,00 |
| 15.05.2025 | 98,25 | 98,88 | 97,06 | 97,98 | 0,01% | 1.985.593,00 |
| 14.05.2025 | 94,16 | 98,83 | 94,16 | 97,97 | 4,41% | 2.121.666,00 |
| 13.05.2025 | 94,76 | 95,28 | 93,58 | 93,83 | -0,42% | 2.056.009,00 |
| 12.05.2025 | 94,68 | 95,14 | 92,93 | 94,23 | 1,53% | 2.371.835,00 |
| 09.05.2025 | 96,81 | 97,31 | 92,78 | 92,81 | -4,40% | 2.089.454,00 |
| 08.05.2025 | 99,80 | 101,93 | 93,81 | 97,08 | -4,57% | 5.481.058,00 |
| 07.05.2025 | 99,96 | 102,92 | 99,77 | 101,73 | 1,86% | 2.941.053,00 |
| 06.05.2025 | 97,47 | 99,90 | 96,53 | 99,87 | 1,48% | 1.465.584,00 |
| 05.05.2025 | 98,79 | 99,60 | 98,06 | 98,41 | -0,68% | 1.167.505,00 |
| 02.05.2025 | 95,96 | 99,18 | 95,00 | 99,08 | 4,55% | 1.129.529,00 |
| 01.05.2025 | 94,63 | 95,55 | 93,88 | 94,77 | 0,19% | 1.419.326,00 |
| 30.04.2025 | 95,00 | 95,02 | 92,47 | 94,59 | -1,04% | 1.368.540,00 |
| 29.04.2025 | 95,74 | 96,12 | 93,02 | 95,58 | -0,59% | 1.089.810,00 |
| 28.04.2025 | 96,59 | 96,89 | 94,69 | 96,15 | 0,37% | 1.047.331,00 |
| 25.04.2025 | 96,06 | 96,79 | 93,79 | 95,80 | -0,55% | 1.077.698,00 |
| 24.04.2025 | 97,47 | 97,85 | 95,82 | 96,33 | -0,67% | 993.379,00 |
| 23.04.2025 | 97,86 | 99,56 | 96,11 | 96,98 | 1,53% | 1.233.025,00 |
| 22.04.2025 | 93,24 | 95,76 | 93,24 | 95,52 | 2,65% | 920.083,00 |
| 21.04.2025 | 94,17 | 94,22 | 90,67 | 93,05 | -0,81% | 1.215.310,00 |
| 17.04.2025 | 94,37 | 95,11 | 93,18 | 93,81 | -0,70% | 1.037.279,00 |
| 16.04.2025 | 96,51 | 96,60 | 93,49 | 94,47 | -1,76% | 886.551,00 |
| 15.04.2025 | 98,29 | 98,48 | 95,73 | 96,16 | -1,47% | 694.152,00 |
| 14.04.2025 | 99,34 | 99,34 | 95,44 | 97,59 | 0,05% | 874.267,00 |
| 11.04.2025 | 93,37 | 98,25 | 93,37 | 97,54 | 3,70% | 1.495.235,00 |
| 10.04.2025 | 92,27 | 95,06 | 91,99 | 94,06 | -0,55% | 1.147.793,00 |
| 09.04.2025 | 90,16 | 97,67 | 88,45 | 94,58 | 4,42% | 2.104.001,00 |
| 08.04.2025 | 95,62 | 95,85 | 89,98 | 90,58 | -1,86% | 1.283.251,00 |
| 07.04.2025 | 89,25 | 95,59 | 87,72 | 92,30 | -0,36% | 1.766.527,00 |
| 04.04.2025 | 93,68 | 96,45 | 91,72 | 92,63 | -4,92% | 1.599.294,00 |
| 03.04.2025 | 95,03 | 98,33 | 94,64 | 97,42 | -1,37% | 1.618.249,00 |
| 02.04.2025 | 94,62 | 99,05 | 94,20 | 98,77 | 3,23% | 1.388.162,00 |