62,680$
2,74%
Echtzeit-Aktienkurs Planet Fitness Inc.
Bid:
Ask:
Aktienkurse zur Planet Fitness Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 60,44 | 62,65 | 60,44 | 62,63 | 2,65% | - |
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 |
20.12.2023 | 70,81 | 72,47 | 70,66 | 71,89 | 1,10% | 1.319.142,00 |
19.12.2023 | 69,88 | 71,24 | 69,88 | 71,11 | 2,32% | 801.743,00 |
18.12.2023 | 69,56 | 69,73 | 68,75 | 69,50 | -0,59% | 646.518,00 |
15.12.2023 | 70,22 | 70,47 | 69,18 | 69,91 | -0,43% | 1.814.409,00 |
14.12.2023 | 71,34 | 71,70 | 69,66 | 70,21 | -0,51% | 1.419.194,00 |
13.12.2023 | 70,54 | 71,16 | 69,37 | 70,57 | 0,10% | 1.154.849,00 |
12.12.2023 | 69,26 | 71,21 | 68,51 | 70,50 | 3,62% | 2.147.072,00 |
11.12.2023 | 67,81 | 68,61 | 67,73 | 68,04 | 0,58% | 825.261,00 |
08.12.2023 | 67,98 | 68,31 | 67,20 | 67,65 | -0,59% | 891.700,00 |
07.12.2023 | 68,58 | 69,09 | 67,92 | 68,05 | -0,76% | 864.555,00 |
06.12.2023 | 68,97 | 69,67 | 68,47 | 68,57 | 0,40% | 2.536.774,00 |
05.12.2023 | 69,30 | 70,30 | 68,15 | 68,30 | -1,71% | 1.054.096,00 |
04.12.2023 | 69,64 | 70,78 | 68,92 | 69,49 | -0,24% | 885.936,00 |
01.12.2023 | 67,74 | 70,40 | 67,02 | 69,66 | 2,53% | 1.182.134,00 |
30.11.2023 | 67,37 | 68,30 | 67,06 | 67,94 | 1,16% | 1.153.145,00 |
29.11.2023 | 66,10 | 68,30 | 66,05 | 67,16 | 2,16% | 1.499.702,00 |
28.11.2023 | 66,00 | 66,30 | 65,00 | 65,74 | 0,66% | 884.412,00 |
27.11.2023 | 65,34 | 66,24 | 65,24 | 65,31 | -0,31% | 1.028.872,00 |
24.11.2023 | 65,48 | 65,82 | 65,08 | 65,51 | -0,62% | 333.205,00 |
22.11.2023 | 65,28 | 66,25 | 65,25 | 65,92 | 1,78% | 1.012.803,00 |
21.11.2023 | 63,83 | 65,19 | 63,56 | 64,77 | 0,87% | 990.880,00 |
20.11.2023 | 64,76 | 64,86 | 63,81 | 64,21 | -0,77% | 929.095,00 |
17.11.2023 | 64,13 | 65,04 | 63,66 | 64,71 | 1,63% | 990.214,00 |
16.11.2023 | 64,22 | 64,98 | 63,51 | 63,67 | -1,45% | 1.019.450,00 |
15.11.2023 | 65,34 | 66,11 | 64,48 | 64,61 | -0,84% | 1.233.763,00 |
14.11.2023 | 65,04 | 65,81 | 64,56 | 65,16 | 2,08% | 1.297.812,00 |
13.11.2023 | 64,13 | 64,46 | 63,04 | 63,83 | -0,48% | 1.025.386,00 |
10.11.2023 | 62,79 | 64,66 | 62,79 | 64,14 | 1,91% | 1.628.797,00 |
09.11.2023 | 61,99 | 63,19 | 61,73 | 62,94 | 2,26% | 2.082.049,00 |
08.11.2023 | 63,00 | 63,42 | 61,47 | 61,55 | -1,63% | 2.377.972,00 |
07.11.2023 | 63,49 | 65,30 | 61,55 | 62,57 | 13,41% | 5.489.952,00 |
06.11.2023 | 54,45 | 56,04 | 54,05 | 55,17 | -0,27% | 3.482.697,00 |
03.11.2023 | 56,25 | 56,94 | 55,03 | 55,32 | -0,09% | 2.267.280,00 |