67,332$
2,33%
Echtzeit-Aktienkurs Planet Fitness
Bid:
Ask:
Aktienkurse zur Planet Fitness Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 66,33 | 67,93 | 66,29 | 67,30 | 2,28% | 1.405.708,00 |
| 14.05.2024 | 68,11 | 68,50 | 65,44 | 65,80 | 0,37% | 2.263.743,00 |
| 13.05.2024 | 64,96 | 67,11 | 64,96 | 65,56 | 0,94% | 2.048.519,00 |
| 10.05.2024 | 64,25 | 65,53 | 63,51 | 64,95 | -0,57% | 2.388.512,00 |
| 09.05.2024 | 59,46 | 68,07 | 59,16 | 65,32 | 5,61% | 5.129.564,00 |
| 08.05.2024 | 61,33 | 62,22 | 60,71 | 61,85 | -0,27% | 2.218.699,00 |
| 07.05.2024 | 60,77 | 62,13 | 60,56 | 62,02 | 2,29% | 2.394.270,00 |
| 06.05.2024 | 59,70 | 61,07 | 59,36 | 60,63 | 1,85% | 2.074.369,00 |
| 03.05.2024 | 60,95 | 61,23 | 59,47 | 59,53 | -0,93% | 1.194.797,00 |
| 02.05.2024 | 59,60 | 60,23 | 58,84 | 60,09 | 2,44% | 997.559,00 |
| 01.05.2024 | 59,60 | 60,03 | 58,51 | 58,66 | -1,97% | 1.712.436,00 |
| 30.04.2024 | 59,49 | 60,22 | 59,07 | 59,84 | -0,38% | 2.102.672,00 |
| 29.04.2024 | 60,65 | 61,22 | 59,96 | 60,07 | -0,33% | 1.667.411,00 |
| 26.04.2024 | 60,25 | 60,76 | 59,84 | 60,27 | 0,65% | 1.903.280,00 |
| 25.04.2024 | 59,86 | 60,16 | 58,74 | 59,88 | -1,98% | 1.799.322,00 |
| 24.04.2024 | 60,29 | 61,14 | 59,72 | 61,09 | 1,08% | 2.074.009,00 |
| 23.04.2024 | 59,60 | 61,28 | 59,60 | 60,44 | 1,82% | 1.809.900,00 |
| 22.04.2024 | 58,85 | 60,04 | 58,23 | 59,36 | 1,16% | 2.074.221,00 |
| 19.04.2024 | 58,21 | 59,62 | 57,64 | 58,68 | 0,05% | 1.980.356,00 |
| 18.04.2024 | 59,45 | 59,45 | 58,11 | 58,65 | -1,18% | 1.852.509,00 |
| 17.04.2024 | 61,08 | 61,08 | 58,93 | 59,35 | -2,32% | 1.807.163,00 |
| 16.04.2024 | 61,98 | 62,45 | 59,87 | 60,76 | -2,88% | 2.564.107,00 |
| 15.04.2024 | 61,68 | 63,73 | 61,46 | 62,56 | 2,07% | 1.551.706,00 |
| 12.04.2024 | 62,36 | 62,36 | 60,80 | 61,29 | -2,09% | 2.101.463,00 |
| 11.04.2024 | 62,70 | 63,39 | 62,13 | 62,60 | -1,60% | 1.455.451,00 |
| 10.04.2024 | 63,66 | 64,91 | 62,60 | 63,62 | -2,33% | 1.175.214,00 |
| 09.04.2024 | 63,51 | 65,30 | 63,11 | 65,14 | 3,28% | 1.762.238,00 |
| 08.04.2024 | 63,51 | 63,51 | 62,48 | 63,07 | -0,11% | 1.195.440,00 |
| 05.04.2024 | 62,33 | 63,23 | 62,00 | 63,14 | 0,77% | 1.356.791,00 |
| 04.04.2024 | 65,00 | 65,42 | 62,58 | 62,66 | -2,35% | 1.569.869,00 |
| 03.04.2024 | 62,96 | 64,65 | 62,42 | 64,17 | 1,36% | 1.551.367,00 |
| 02.04.2024 | 63,28 | 64,07 | 62,10 | 63,31 | -1,19% | 1.845.520,00 |
| 01.04.2024 | 63,50 | 65,45 | 63,20 | 64,07 | 2,30% | 2.296.303,00 |
| 28.03.2024 | 61,08 | 62,92 | 60,86 | 62,63 | 2,66% | 2.043.311,00 |
| 27.03.2024 | 59,03 | 61,03 | 58,46 | 61,01 | 3,32% | 1.791.091,00 |
| 26.03.2024 | 59,00 | 59,44 | 58,36 | 59,05 | 1,06% | 1.478.614,00 |
| 25.03.2024 | 60,05 | 60,34 | 57,31 | 58,43 | -2,45% | 1.825.674,00 |
| 22.03.2024 | 58,74 | 59,94 | 58,20 | 59,90 | 1,77% | 2.199.531,00 |
| 21.03.2024 | 57,38 | 59,10 | 57,16 | 58,86 | 3,43% | 2.450.117,00 |
| 20.03.2024 | 55,99 | 57,04 | 54,35 | 56,91 | 0,80% | 4.286.654,00 |
| 19.03.2024 | 59,44 | 59,44 | 54,59 | 56,46 | -5,44% | 6.399.809,00 |
| 18.03.2024 | 60,52 | 60,52 | 59,39 | 59,71 | -1,48% | 1.443.139,00 |
| 15.03.2024 | 60,58 | 61,31 | 60,49 | 60,61 | -0,53% | 1.517.118,00 |
| 14.03.2024 | 62,50 | 62,62 | 60,42 | 60,93 | -2,90% | 1.464.082,00 |
| 13.03.2024 | 63,61 | 64,23 | 62,67 | 62,75 | -1,40% | 938.147,00 |
| 12.03.2024 | 63,09 | 64,36 | 62,82 | 63,64 | 0,62% | 800.010,00 |
| 11.03.2024 | 64,70 | 65,23 | 63,20 | 63,25 | -2,69% | 1.114.124,00 |
| 08.03.2024 | 67,12 | 67,71 | 64,99 | 65,00 | -2,87% | 1.326.044,00 |
| 07.03.2024 | 65,08 | 67,04 | 64,63 | 66,92 | 3,26% | 1.521.644,00 |
| 06.03.2024 | 64,16 | 65,03 | 63,72 | 64,81 | 1,39% | 1.765.414,00 |
| 05.03.2024 | 62,50 | 64,15 | 62,11 | 63,92 | 2,85% | 1.865.065,00 |
| 04.03.2024 | 62,31 | 62,62 | 61,34 | 62,15 | -0,11% | 1.556.818,00 |
| 01.03.2024 | 62,14 | 62,76 | 61,41 | 62,22 | 0,27% | 1.508.716,00 |
| 29.02.2024 | 62,70 | 63,24 | 61,68 | 62,05 | -1,13% | 1.397.205,00 |
| 28.02.2024 | 63,44 | 64,34 | 62,63 | 62,76 | -1,17% | 1.297.271,00 |
| 27.02.2024 | 62,72 | 64,03 | 62,56 | 63,50 | 1,50% | 1.240.531,00 |
| 26.02.2024 | 63,75 | 64,83 | 62,51 | 62,56 | -1,81% | 1.340.478,00 |
| 23.02.2024 | 61,20 | 64,38 | 61,05 | 63,71 | 2,13% | 2.388.771,00 |
| 22.02.2024 | 64,32 | 66,50 | 62,13 | 62,38 | -5,28% | 4.044.760,00 |
| 21.02.2024 | 65,06 | 66,39 | 64,66 | 65,86 | 0,56% | 3.045.383,00 |
| 20.02.2024 | 65,61 | 66,04 | 64,76 | 65,49 | -1,47% | 1.854.633,00 |
| 16.02.2024 | 67,09 | 67,48 | 65,82 | 66,47 | -1,72% | 2.114.153,00 |
| 15.02.2024 | 67,80 | 67,94 | 66,96 | 67,63 | 0,24% | 1.219.991,00 |
| 14.02.2024 | 67,66 | 67,99 | 66,89 | 67,47 | 0,31% | 1.227.429,00 |
| 13.02.2024 | 68,12 | 68,80 | 66,97 | 67,26 | -3,90% | 1.135.929,00 |
| 12.02.2024 | 69,93 | 70,76 | 69,71 | 69,99 | 0,06% | 1.121.245,00 |
| 09.02.2024 | 70,29 | 70,53 | 69,68 | 69,95 | -0,27% | 928.402,00 |
| 08.02.2024 | 69,70 | 70,19 | 69,37 | 70,14 | 1,15% | 815.520,00 |
| 07.02.2024 | 69,49 | 69,98 | 68,61 | 69,34 | 0,13% | 645.917,00 |
| 06.02.2024 | 67,95 | 69,82 | 67,43 | 69,25 | 2,33% | 1.009.783,00 |
| 05.02.2024 | 68,50 | 68,50 | 67,09 | 67,67 | -1,88% | 1.200.144,00 |
| 02.02.2024 | 68,97 | 69,39 | 67,89 | 68,97 | -0,49% | 1.025.422,00 |
| 01.02.2024 | 67,95 | 69,35 | 67,52 | 69,31 | 2,29% | 951.758,00 |
| 31.01.2024 | 68,84 | 69,06 | 67,58 | 67,76 | -1,58% | 1.442.116,00 |
| 30.01.2024 | 69,73 | 69,81 | 68,66 | 68,85 | -1,99% | 1.177.883,00 |
| 29.01.2024 | 69,25 | 70,45 | 69,11 | 70,25 | 1,83% | 1.196.311,00 |
| 26.01.2024 | 70,15 | 70,69 | 68,23 | 68,99 | -1,60% | 1.354.431,00 |
| 25.01.2024 | 70,88 | 71,64 | 69,63 | 70,11 | -0,27% | 2.784.182,00 |
| 24.01.2024 | 73,51 | 73,51 | 69,64 | 70,30 | -4,13% | 2.670.782,00 |
| 23.01.2024 | 73,86 | 74,39 | 72,99 | 73,33 | 0,04% | 1.115.780,00 |
| 22.01.2024 | 75,38 | 75,38 | 73,11 | 73,30 | -2,04% | 1.714.068,00 |
| 19.01.2024 | 75,52 | 75,52 | 73,42 | 74,83 | -0,12% | 1.293.071,00 |
| 18.01.2024 | 74,54 | 75,01 | 73,76 | 74,92 | 1,49% | 1.158.631,00 |
| 17.01.2024 | 73,25 | 73,88 | 73,03 | 73,82 | -0,67% | 1.097.710,00 |
| 16.01.2024 | 72,98 | 74,41 | 72,77 | 74,32 | 1,18% | 1.236.314,00 |
| 12.01.2024 | 73,42 | 74,36 | 72,96 | 73,45 | 0,15% | 1.208.992,00 |
| 11.01.2024 | 74,11 | 74,11 | 72,57 | 73,34 | -0,82% | 881.334,00 |
| 10.01.2024 | 73,63 | 74,77 | 73,33 | 73,95 | 0,54% | 1.280.033,00 |
| 09.01.2024 | 72,98 | 74,88 | 72,55 | 73,55 | -0,37% | 1.574.721,00 |
| 08.01.2024 | 72,77 | 75,86 | 72,77 | 73,82 | 1,67% | 2.291.536,00 |
| 05.01.2024 | 71,65 | 73,12 | 71,65 | 72,61 | 1,03% | 883.260,00 |
| 04.01.2024 | 71,68 | 72,01 | 70,96 | 71,87 | 0,42% | 991.690,00 |
| 03.01.2024 | 72,50 | 73,00 | 71,51 | 71,57 | -1,91% | 1.507.638,00 |
| 02.01.2024 | 72,90 | 74,18 | 72,81 | 72,96 | -0,05% | 1.095.715,00 |
| 29.12.2023 | 73,51 | 74,26 | 72,76 | 73,00 | -0,68% | 681.325,00 |
| 28.12.2023 | 73,75 | 74,05 | 73,32 | 73,50 | -0,34% | 559.261,00 |
| 27.12.2023 | 72,88 | 73,98 | 72,65 | 73,75 | 0,78% | 589.434,00 |
| 26.12.2023 | 73,08 | 73,54 | 72,92 | 73,18 | 0,12% | 399.330,00 |
| 22.12.2023 | 72,44 | 73,35 | 72,44 | 73,09 | 0,66% | 801.683,00 |
| 21.12.2023 | 72,58 | 73,18 | 71,76 | 72,61 | 1,00% | 1.017.915,00 |