Deutsche Märkte schließen in 2 Stunden 20 Minuten

Planet Fitness, Inc. (PLNT)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
83,80-0,85 (-1,00%)
Börsenschluss: 04:00PM EST
84,99 +1,19 (+1,42%)
Vorbörslich: 08:54AM EST
Zeitraum:
02. Feb. 2022 - 02. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Feb. 202384,3584,9282,3783,8083,80543.700
31. Jan. 202383,2084,6882,6284,6584,65784.900
30. Jan. 202381,6782,9581,5782,4882,48590.400
27. Jan. 202383,0683,4882,2482,3482,34500.400
26. Jan. 202382,3783,3181,8983,2383,23700.800
25. Jan. 202379,9981,9179,2981,8081,80810.600
24. Jan. 202380,1981,7480,1580,8080,80977.800
23. Jan. 202379,3081,1878,4980,8780,871.734.400
20. Jan. 202381,0581,6079,1279,2279,221.384.000
19. Jan. 202382,4082,7379,3380,4780,472.830.200
18. Jan. 202383,2384,3882,3782,9482,94744.900
17. Jan. 202383,2283,7182,4482,5782,57877.700
13. Jan. 202383,5085,2583,5083,6983,69737.800
12. Jan. 202384,4884,4882,7083,8083,80921.400
11. Jan. 202383,7184,9683,1484,2184,211.257.200
10. Jan. 202381,8283,2980,1383,0583,05761.100
09. Jan. 202380,2882,8780,2882,3682,361.131.700
06. Jan. 202378,4980,0877,5279,8279,82791.900
05. Jan. 202377,4979,1577,0778,0678,061.151.800
04. Jan. 202378,5179,4177,5677,9877,981.015.900
03. Jan. 202380,2982,3377,9978,1578,151.300.700
30. Dez. 202278,4879,4478,2578,8078,80401.600
29. Dez. 202277,4779,2777,1879,1879,18460.900
28. Dez. 202277,4978,4776,8877,0877,08449.900
27. Dez. 202279,0179,0776,9877,3077,30480.100
23. Dez. 202278,1579,4877,5779,1379,13498.400
22. Dez. 202278,0378,3976,9578,2778,27839.400
21. Dez. 202276,5979,6076,5978,5278,52782.300
20. Dez. 202274,9876,1974,6275,8175,81870.000
19. Dez. 202275,4975,6074,3075,2675,26820.600
16. Dez. 202275,7576,4875,3875,5575,55914.700
15. Dez. 202277,1677,6575,8176,5976,59808.000
14. Dez. 202277,1479,3676,8478,0078,001.067.400
13. Dez. 202278,5978,9675,5577,2877,281.010.600
12. Dez. 202275,0076,6574,6775,2375,23696.600
09. Dez. 202276,2676,8274,7174,9374,93571.600
08. Dez. 202276,5577,1375,4276,6676,66613.100
07. Dez. 202275,1476,8475,1476,0176,01598.000
06. Dez. 202277,1877,5974,9975,5775,57588.200
05. Dez. 202278,0578,8177,3677,4177,41772.200
02. Dez. 202278,5379,3677,7878,6178,61356.700
01. Dez. 202278,7980,2278,4379,4779,47802.400
30. Nov. 202277,5178,3876,4778,3678,361.111.800
29. Nov. 202276,9777,5776,4877,1377,13702.900
28. Nov. 202275,7377,1975,7176,7776,77666.200
25. Nov. 202275,6276,9175,5176,3576,35334.200
23. Nov. 202273,3276,0073,3275,5175,51684.200
22. Nov. 202273,5974,1472,6873,3973,39618.500
21. Nov. 202274,0675,2972,8873,6273,62704.100
18. Nov. 202274,2575,3173,9374,9974,99873.800
17. Nov. 202273,3673,9972,2572,8772,87796.900
16. Nov. 202276,5376,5374,2174,9574,95943.900
15. Nov. 202273,4876,9573,4876,7176,711.190.100
14. Nov. 202270,5073,1670,1772,0472,041.101.000
11. Nov. 202273,3973,4970,9271,1871,181.095.500
10. Nov. 202270,8172,6068,8672,2572,251.109.400
09. Nov. 202267,1270,2167,0768,6068,601.453.400
08. Nov. 202267,7769,5965,5066,9266,923.483.200
07. Nov. 202263,1163,3161,0461,6361,631.309.700
04. Nov. 202265,0665,6161,5062,6262,62881.400
03. Nov. 202263,2564,7263,0564,0864,08545.800
02. Nov. 202265,0966,4763,7064,0464,041.010.600
01. Nov. 202266,4366,5064,4265,5065,501.214.800
31. Okt. 202263,2665,7962,9065,4865,481.182.800
28. Okt. 202261,6663,4960,9863,4663,46586.100
27. Okt. 202261,1462,5260,5761,5061,50644.900
26. Okt. 202261,0062,6460,3860,6660,66621.600
25. Okt. 202259,0860,9059,0160,6360,631.584.300
24. Okt. 202257,8458,0055,9657,5257,52862.400
21. Okt. 202258,9159,0756,6357,8157,811.209.000
20. Okt. 202260,5561,6358,5558,9858,98781.600
19. Okt. 202260,0161,4759,8960,7060,70837.100
18. Okt. 202262,0962,4860,2860,8160,81552.300
17. Okt. 202260,4760,7560,0060,6660,66668.100
14. Okt. 202261,7262,5959,3259,3859,38464.900
13. Okt. 202259,0961,8158,3161,0761,07719.400
12. Okt. 202261,0061,1859,5960,4960,49698.200
11. Okt. 202260,1260,9758,2060,8660,861.084.200
10. Okt. 202261,3761,5859,9460,2260,221.034.300
07. Okt. 202261,5461,9260,2860,8960,89977.100
06. Okt. 202261,7663,0561,5262,1562,15950.300
05. Okt. 202261,0462,7561,0462,0662,06946.800
04. Okt. 202259,5762,1659,5162,1162,111.459.300
03. Okt. 202258,1459,4357,6658,3658,36931.300
30. Sept. 202256,5258,4655,8557,6657,661.090.100
29. Sept. 202257,7958,1055,9456,9656,961.220.900
28. Sept. 202258,0159,1257,5058,8058,80900.300
27. Sept. 202257,8459,1256,6157,6957,691.356.300
26. Sept. 202258,5258,9556,5556,5756,571.932.200
23. Sept. 202256,3156,6554,1555,8855,881.983.800
22. Sept. 202260,4860,6057,1857,4757,471.418.300
21. Sept. 202263,0763,3560,7660,8660,861.543.100
20. Sept. 202264,6865,0162,4463,0263,02846.900
19. Sept. 202264,6666,1164,6164,8664,861.013.000
16. Sept. 202267,1167,1164,9465,5865,581.332.900
15. Sept. 202268,9970,2667,8368,0968,09628.700
14. Sept. 202269,7370,1168,1269,5869,58628.000
13. Sept. 202270,0070,9969,1069,4969,49647.000
12. Sept. 202271,8172,7071,4071,7171,71592.600
09. Sept. 202270,4671,4470,0471,2871,28653.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...