46,200€
1,36%
Echtzeit-Aktienkurs Planet Fitness Inc.
Bid:
Ask:
Aktienkurse zur Planet Fitness Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 46,24 | 46,26 | 46,22 | 46,25 | 1,46% | - |
| 18.06.2026 | 44,49 | 45,58 | 44,49 | 45,58 | 4,06% | 40,00 |
| 17.06.2026 | 43,39 | 43,82 | 42,74 | 43,80 | 0,69% | - |
| 16.06.2026 | 43,09 | 43,50 | 43,07 | 43,50 | -0,62% | 38,00 |
| 15.06.2026 | 43,18 | 43,77 | 43,18 | 43,77 | -1,84% | 3,00 |
| 12.06.2026 | 44,51 | 44,85 | 43,90 | 44,59 | 0,02% | - |
| 11.06.2026 | 44,58 | 44,58 | 44,58 | 44,58 | 1,64% | 10,00 |
| 10.06.2026 | 44,63 | 44,63 | 43,27 | 43,86 | -2,60% | 72,00 |
| 09.06.2026 | 45,03 | 45,03 | 45,03 | 45,03 | 0,49% | 1,00 |
| 08.06.2026 | 44,46 | 44,88 | 43,34 | 44,81 | 1,05% | 195,00 |
| 05.06.2026 | 44,19 | 45,60 | 44,03 | 44,35 | -1,54% | - |
| 04.06.2026 | 45,04 | 45,04 | 45,04 | 45,04 | 2,42% | 13,00 |
| 03.06.2026 | 45,83 | 46,21 | 43,75 | 43,98 | -3,73% | - |
| 02.06.2026 | 44,55 | 45,97 | 44,55 | 45,68 | -0,17% | 91,00 |
| 01.06.2026 | 46,07 | 46,07 | 44,99 | 45,76 | -1,46% | 7,00 |
| 29.05.2026 | 46,11 | 46,44 | 46,00 | 46,44 | 2,20% | 81,00 |
| 28.05.2026 | 45,16 | 45,44 | 45,16 | 45,44 | 1,88% | 832,00 |
| 27.05.2026 | 44,48 | 45,82 | 44,48 | 44,60 | -0,89% | 721,00 |
| 26.05.2026 | 44,41 | 45,00 | 44,41 | 45,00 | -1,66% | 112,00 |
| 25.05.2026 | 45,76 | 45,76 | 45,76 | 45,76 | 3,04% | 1,00 |
| 22.05.2026 | 44,41 | 44,41 | 44,41 | 44,41 | 2,09% | 12,00 |
| 21.05.2026 | 43,55 | 43,71 | 43,18 | 43,50 | 1,12% | 86,00 |
| 20.05.2026 | 43,85 | 44,68 | 42,60 | 43,02 | -3,33% | 43,00 |
| 19.05.2026 | 45,78 | 47,25 | 44,50 | 44,50 | -4,28% | 135,00 |
| 18.05.2026 | 45,63 | 46,49 | 44,28 | 46,49 | 1,35% | 10,00 |
| 15.05.2026 | 44,70 | 45,87 | 44,70 | 45,87 | 2,69% | 104,00 |
| 14.05.2026 | 44,70 | 45,09 | 44,67 | 44,67 | 3,62% | 691,00 |
| 13.05.2026 | 43,11 | 43,11 | 43,11 | 43,11 | 0,58% | 3,00 |
| 12.05.2026 | 41,75 | 43,01 | 41,74 | 42,86 | 4,54% | 362,00 |
| 11.05.2026 | 39,12 | 41,10 | 39,12 | 41,00 | 5,67% | 267,00 |
| 08.05.2026 | 38,07 | 38,87 | 36,40 | 38,80 | 2,89% | 698,00 |
| 07.05.2026 | 50,80 | 50,80 | 33,00 | 37,71 | -31,78% | 1.618,00 |
| 06.05.2026 | 53,68 | 55,28 | 53,68 | 55,28 | 3,40% | 2,00 |
| 05.05.2026 | 53,46 | 53,46 | 53,46 | 53,46 | -3,12% | 1,00 |
| 04.05.2026 | 56,56 | 56,60 | 54,94 | 55,18 | -1,81% | 11,00 |
| 30.04.2026 | 55,84 | 56,20 | 55,84 | 56,20 | 0,68% | 39,00 |
| 29.04.2026 | 54,20 | 55,82 | 54,20 | 55,82 | -0,68% | 71,00 |
| 28.04.2026 | 55,82 | 57,50 | 55,82 | 56,20 | -3,10% | 110,00 |
| 27.04.2026 | 59,34 | 59,34 | 58,00 | 58,00 | -3,30% | 16,00 |
| 24.04.2026 | 59,98 | 59,98 | 59,98 | 59,98 | 2,53% | 100,00 |
| 23.04.2026 | 60,44 | 60,44 | 58,50 | 58,50 | -4,04% | 51,00 |
| 22.04.2026 | 60,96 | 60,96 | 60,96 | 60,96 | -1,68% | 7,00 |
| 21.04.2026 | 62,40 | 62,40 | 62,00 | 62,00 | -0,80% | 83,00 |
| 20.04.2026 | 63,12 | 63,12 | 62,50 | 62,50 | 1,89% | 4,00 |
| 17.04.2026 | 61,34 | 61,34 | 61,34 | 61,34 | 1,56% | 45,00 |
| 16.04.2026 | 62,18 | 62,18 | 60,40 | 60,40 | -2,58% | 12,00 |
| 15.04.2026 | 61,80 | 62,00 | 61,80 | 62,00 | 2,26% | 51,00 |
| 14.04.2026 | 59,65 | 60,78 | 59,25 | 60,63 | 0,38% | - |
| 13.04.2026 | 60,16 | 60,40 | 59,92 | 60,40 | -0,59% | 7,00 |
| 10.04.2026 | 61,86 | 62,18 | 60,25 | 60,76 | -2,09% | - |
| 09.04.2026 | 62,80 | 62,80 | 62,06 | 62,06 | -1,88% | 4,00 |
| 08.04.2026 | 65,00 | 65,00 | 63,18 | 63,25 | -1,23% | - |
| 07.04.2026 | 64,00 | 64,04 | 64,00 | 64,04 | 1,25% | 2,00 |
| 02.04.2026 | 61,75 | 64,25 | 61,25 | 63,25 | 0,40% | - |
| 01.04.2026 | 63,50 | 63,50 | 62,50 | 63,00 | -2,70% | 10,00 |
| 31.03.2026 | 64,75 | 66,00 | 63,75 | 64,75 | -0,38% | - |
| 30.03.2026 | 64,00 | 65,00 | 64,00 | 65,00 | 0,39% | 40,00 |
| 27.03.2026 | 65,50 | 65,75 | 64,75 | 64,75 | -1,89% | - |
| 26.03.2026 | 66,00 | 66,00 | 66,00 | 66,00 | 2,33% | 1,00 |
| 25.03.2026 | 64,50 | 64,50 | 64,50 | 64,50 | 0,00% | 44,00 |
| 24.03.2026 | 65,00 | 65,00 | 64,50 | 64,50 | -2,27% | 19,00 |
| 23.03.2026 | 64,50 | 66,00 | 64,50 | 66,00 | 0,76% | 2,00 |
| 20.03.2026 | 65,50 | 65,50 | 65,50 | 65,50 | 0,00% | 17,00 |
| 19.03.2026 | 65,50 | 65,50 | 65,50 | 65,50 | 0,77% | 10,00 |
| 18.03.2026 | 65,00 | 65,00 | 65,00 | 65,00 | 0,78% | 2,00 |
| 17.03.2026 | 65,00 | 65,00 | 64,50 | 64,50 | -0,77% | 26,00 |
| 16.03.2026 | 65,00 | 66,00 | 64,50 | 65,00 | 0,00% | 9,00 |
| 13.03.2026 | 65,00 | 66,00 | 65,00 | 65,00 | -3,70% | 626,00 |
| 12.03.2026 | 67,50 | 67,50 | 67,50 | 67,50 | 1,50% | 1,00 |
| 11.03.2026 | 66,50 | 66,50 | 66,50 | 66,50 | -0,75% | 10,00 |
| 10.03.2026 | 67,00 | 67,00 | 67,00 | 67,00 | 0,75% | 1,00 |
| 09.03.2026 | 66,50 | 66,50 | 66,00 | 66,50 | -2,21% | 32,00 |
| 06.03.2026 | 68,00 | 68,00 | 68,00 | 68,00 | 0,00% | 20,00 |
| 05.03.2026 | 69,00 | 69,00 | 68,00 | 68,00 | -3,55% | 7,00 |
| 04.03.2026 | 71,00 | 72,00 | 69,25 | 70,50 | 0,71% | - |
| 03.03.2026 | 70,50 | 70,50 | 70,00 | 70,00 | 1,45% | 36,00 |
| 02.03.2026 | 69,50 | 69,50 | 69,00 | 69,00 | -1,78% | 4,00 |
| 27.02.2026 | 70,50 | 70,75 | 68,75 | 70,25 | 1,81% | - |
| 26.02.2026 | 69,50 | 69,50 | 69,00 | 69,00 | 1,47% | 3,00 |
| 25.02.2026 | 71,00 | 71,00 | 67,50 | 68,00 | -2,86% | 41,00 |
| 24.02.2026 | 70,00 | 70,00 | 70,00 | 70,00 | -8,50% | 1,00 |
| 23.02.2026 | 75,50 | 76,50 | 75,50 | 76,50 | -3,16% | 177,00 |
| 20.02.2026 | 79,00 | 79,00 | 79,00 | 79,00 | 1,28% | 1,00 |
| 19.02.2026 | 78,00 | 78,00 | 78,00 | 78,00 | -2,19% | 2,00 |
| 18.02.2026 | 78,25 | 80,75 | 78,00 | 79,75 | 1,92% | - |
| 17.02.2026 | 76,25 | 80,00 | 76,25 | 78,25 | 0,32% | - |
| 16.02.2026 | 75,50 | 78,00 | 75,50 | 78,00 | 1,30% | 2,00 |
| 13.02.2026 | 74,50 | 77,00 | 74,00 | 77,00 | 3,36% | 227,00 |
| 12.02.2026 | 77,00 | 77,00 | 74,50 | 74,50 | -3,56% | 186,00 |
| 11.02.2026 | 78,25 | 79,00 | 76,75 | 77,25 | -0,96% | - |
| 10.02.2026 | 78,00 | 78,00 | 78,00 | 78,00 | 3,31% | 1,00 |
| 09.02.2026 | 76,00 | 76,00 | 75,50 | 75,50 | -1,95% | 23,00 |
| 06.02.2026 | 76,75 | 77,75 | 76,50 | 77,00 | -2,53% | - |
| 05.02.2026 | 79,00 | 79,00 | 79,00 | 79,00 | 0,00% | 2,00 |
| 04.02.2026 | 77,00 | 79,00 | 77,00 | 79,00 | 3,27% | 30,00 |
| 03.02.2026 | 78,50 | 78,50 | 76,50 | 76,50 | -1,29% | 2,00 |
| 02.02.2026 | 77,00 | 77,50 | 75,00 | 77,50 | 3,33% | 347,00 |
| 30.01.2026 | 76,25 | 77,50 | 74,75 | 75,00 | -1,64% | - |
| 29.01.2026 | 76,50 | 77,25 | 75,50 | 76,25 | -1,93% | - |
| 28.01.2026 | 77,25 | 78,75 | 77,00 | 77,75 | 0,65% | - |