36,085€
1,08%
Echtzeit-Aktienkurs Planet Fitness Inc.
Bid:
Ask:
Aktienkurse zur Planet Fitness Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 35,84 | 35,84 | 35,84 | 35,84 | 0,39% | 2,00 |
| 28.09.2026 | 37,02 | 38,14 | 35,70 | 35,70 | 1,42% | 240,00 |
| 25.09.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -1,54% | 139,00 |
| 24.09.2026 | 36,42 | 36,42 | 35,50 | 35,75 | -0,72% | 198,00 |
| 23.09.2026 | 36,33 | 36,33 | 36,01 | 36,01 | -3,20% | 19,00 |
| 22.09.2026 | 37,00 | 37,31 | 36,82 | 37,20 | -12,26% | 225,00 |
| 21.09.2026 | 42,40 | 42,40 | 42,40 | 42,40 | -1,17% | 1,00 |
| 18.09.2026 | 42,90 | 42,90 | 42,90 | 42,90 | -1,40% | 123,00 |
| 17.09.2026 | 43,51 | 43,51 | 43,51 | 43,51 | -2,77% | 8,00 |
| 16.09.2026 | 44,75 | 44,75 | 44,75 | 44,75 | 2,97% | 8,00 |
| 15.09.2026 | 44,79 | 44,79 | 43,46 | 43,46 | -4,00% | 4,00 |
| 14.09.2026 | 45,27 | 45,27 | 45,27 | 45,27 | 2,77% | 1,00 |
| 11.09.2026 | 43,87 | 44,05 | 43,87 | 44,05 | 2,30% | 51,00 |
| 10.09.2026 | 43,55 | 43,55 | 42,70 | 43,06 | 2,52% | 51,00 |
| 09.09.2026 | 42,00 | 42,00 | 42,00 | 42,00 | -2,59% | 50,00 |
| 08.09.2026 | 43,43 | 44,17 | 43,09 | 43,12 | 0,59% | - |
| 07.09.2026 | 44,16 | 44,16 | 42,86 | 42,86 | -1,62% | 4,00 |
| 04.09.2026 | 44,26 | 44,44 | 43,43 | 43,57 | -1,20% | - |
| 03.09.2026 | 44,56 | 44,97 | 43,93 | 44,10 | -2,28% | - |
| 02.09.2026 | 43,65 | 45,26 | 43,46 | 45,13 | 3,70% | - |
| 01.09.2026 | 44,48 | 44,73 | 43,40 | 43,52 | -4,34% | - |
| 31.08.2026 | 45,27 | 45,49 | 45,27 | 45,49 | 0,40% | 9,00 |
| 28.08.2026 | 45,31 | 45,31 | 45,31 | 45,31 | 0,24% | 23,00 |
| 27.08.2026 | 45,08 | 46,08 | 44,72 | 45,20 | -1,13% | 26,00 |
| 26.08.2026 | 45,08 | 45,97 | 44,69 | 45,72 | 0,41% | - |
| 25.08.2026 | 45,53 | 45,53 | 45,53 | 45,53 | -3,25% | 1,00 |
| 24.08.2026 | 47,60 | 47,60 | 47,06 | 47,06 | 1,13% | 4,00 |
| 21.08.2026 | 45,49 | 46,57 | 45,43 | 46,54 | 2,51% | - |
| 20.08.2026 | 45,38 | 46,23 | 45,15 | 45,40 | 0,17% | - |
| 19.08.2026 | 45,32 | 45,32 | 45,32 | 45,32 | 0,71% | 1,00 |
| 18.08.2026 | 44,36 | 45,00 | 43,05 | 45,00 | 2,04% | 50,00 |
| 17.08.2026 | 44,10 | 44,10 | 44,10 | 44,10 | 2,30% | 1,00 |
| 14.08.2026 | 43,11 | 43,11 | 43,11 | 43,11 | 1,13% | 4,00 |
| 13.08.2026 | 42,52 | 42,63 | 41,27 | 42,63 | -0,84% | 5,00 |
| 12.08.2026 | 42,99 | 42,99 | 42,99 | 42,99 | 2,85% | 12,00 |
| 11.08.2026 | 41,85 | 43,09 | 41,80 | 41,80 | -1,53% | 35,00 |
| 10.08.2026 | 42,92 | 42,93 | 42,20 | 42,45 | -2,55% | 73,00 |
| 07.08.2026 | 44,25 | 45,59 | 43,56 | 43,56 | -3,26% | 4,00 |
| 06.08.2026 | 49,09 | 49,09 | 45,03 | 45,03 | -7,50% | 71,00 |
| 05.08.2026 | 48,64 | 49,00 | 48,27 | 48,68 | 0,93% | - |
| 04.08.2026 | 48,23 | 49,68 | 48,23 | 48,23 | -2,13% | 20,00 |
| 03.08.2026 | 49,42 | 49,42 | 49,02 | 49,28 | 2,33% | 15,00 |
| 31.07.2026 | 48,83 | 49,10 | 48,11 | 48,16 | 0,90% | - |
| 30.07.2026 | 47,98 | 47,98 | 47,73 | 47,73 | -3,07% | 51,00 |
| 29.07.2026 | 49,12 | 49,56 | 48,69 | 49,24 | 0,02% | - |
| 28.07.2026 | 48,80 | 49,23 | 48,80 | 49,23 | 3,86% | 8,00 |
| 27.07.2026 | 47,44 | 47,80 | 47,40 | 47,40 | -1,10% | 11,00 |
| 24.07.2026 | 47,69 | 48,11 | 47,34 | 47,93 | 2,91% | - |
| 23.07.2026 | 46,57 | 46,57 | 46,57 | 46,57 | -0,68% | 45,00 |
| 22.07.2026 | 46,89 | 46,89 | 46,89 | 46,89 | -2,74% | 95,00 |
| 21.07.2026 | 50,48 | 50,48 | 48,21 | 48,21 | -1,09% | 61,00 |
| 20.07.2026 | 48,74 | 48,74 | 48,74 | 48,74 | 4,66% | 1,00 |
| 17.07.2026 | 45,19 | 46,57 | 45,19 | 46,57 | 0,74% | 8,00 |
| 16.07.2026 | 46,23 | 46,23 | 46,23 | 46,23 | 2,32% | 1,00 |
| 15.07.2026 | 45,18 | 45,18 | 45,18 | 45,18 | 1,81% | 1,00 |
| 14.07.2026 | 44,21 | 45,07 | 43,68 | 44,38 | -0,55% | - |
| 13.07.2026 | 45,02 | 45,02 | 44,62 | 44,62 | -2,06% | 4,00 |
| 10.07.2026 | 45,56 | 45,56 | 45,56 | 45,56 | 1,24% | 15,00 |
| 09.07.2026 | 45,00 | 45,00 | 45,00 | 45,00 | -0,19% | 10,00 |
| 08.07.2026 | 45,66 | 46,21 | 44,66 | 45,09 | -1,52% | - |
| 07.07.2026 | 45,89 | 46,81 | 45,68 | 45,78 | -0,52% | - |
| 06.07.2026 | 47,55 | 47,55 | 46,02 | 46,02 | -1,53% | 13,00 |
| 03.07.2026 | 46,78 | 46,80 | 46,58 | 46,74 | 0,25% | - |
| 02.07.2026 | 46,62 | 46,62 | 46,62 | 46,62 | 1,37% | 1,00 |
| 01.07.2026 | 45,61 | 46,38 | 45,32 | 45,99 | 3,12% | - |
| 30.06.2026 | 44,60 | 44,60 | 44,60 | 44,60 | -1,74% | 55,00 |
| 29.06.2026 | 45,83 | 45,83 | 45,39 | 45,39 | -1,67% | 4,00 |
| 26.06.2026 | 44,85 | 46,19 | 44,85 | 46,16 | 2,01% | - |
| 25.06.2026 | 46,70 | 46,70 | 44,85 | 45,25 | -3,29% | - |
| 24.06.2026 | 44,88 | 47,08 | 44,88 | 46,79 | 3,36% | - |
| 23.06.2026 | 43,88 | 45,27 | 43,88 | 45,27 | 2,14% | - |
| 22.06.2026 | 45,52 | 45,52 | 44,32 | 44,32 | -4,01% | - |
| 19.06.2026 | 46,24 | 46,26 | 46,10 | 46,17 | 1,29% | - |
| 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 |