Deutsche Märkte geschlossen

Planet Fitness, Inc. (PLNT)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
58,68+0,03 (+0,05%)
Börsenschluss: 04:00PM EDT
58,18 -0,50 (-0,85%)
Nachbörse: 07:54PM EDT
Zeitraum:
20. Apr. 2023 - 20. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Apr. 202458,2159,6257,6458,6858,681.979.700
18. Apr. 202459,4559,4558,1158,6558,651.852.500
17. Apr. 202461,0861,0858,9359,3559,351.807.200
16. Apr. 202461,9862,4559,8760,7660,762.564.100
15. Apr. 202461,6863,7361,4662,5662,561.551.700
12. Apr. 202462,3662,3660,8061,2961,292.101.000
11. Apr. 202462,7063,3962,1362,6062,601.455.400
10. Apr. 202463,6664,9162,6063,6263,621.175.000
09. Apr. 202463,5165,3063,1165,1465,141.762.100
08. Apr. 202463,5163,5162,4863,0763,071.195.400
05. Apr. 202462,3363,2362,0063,1463,141.356.700
04. Apr. 202465,0065,4262,5862,6662,661.569.900
03. Apr. 202462,9664,6562,4264,1764,171.551.400
02. Apr. 202463,2864,0762,1063,3163,311.845.500
01. Apr. 202463,5065,4563,2064,0764,072.296.300
28. März 202461,0862,9260,8562,6362,632.043.300
27. März 202459,0361,0358,4661,0161,011.791.100
26. März 202459,0059,4458,3659,0559,051.478.500
25. März 202460,0560,3457,3158,4358,431.825.600
22. März 202458,7459,9458,2059,9059,902.199.200
21. März 202457,3859,1057,1658,8658,862.450.100
20. März 202455,9957,0454,3556,9156,914.286.700
19. März 202459,4459,4454,5956,4656,466.399.800
18. März 202460,5260,5259,3959,7159,711.442.900
15. März 202460,5861,3160,4960,6160,611.517.100
14. März 202462,5062,6260,4260,9360,931.464.100
13. März 202463,6164,2362,6762,7562,75938.100
12. März 202463,0964,3662,8163,6463,64799.900
11. März 202464,7065,2263,2063,2563,251.114.100
08. März 202467,1267,7164,9965,0065,001.326.000
07. März 202465,0867,0464,6366,9266,921.521.600
06. März 202464,1665,0363,7264,8164,811.765.300
05. März 202462,5064,1562,1163,9263,921.865.100
04. März 202462,3162,6261,3462,1562,151.556.800
01. März 202462,1462,7661,4162,2262,221.508.500
29. Feb. 202462,7063,2461,6762,0562,051.397.200
28. Feb. 202463,4464,3462,6362,7662,761.297.300
27. Feb. 202462,7264,0362,5663,5063,501.240.500
26. Feb. 202463,7564,8362,5162,5662,561.340.500
23. Feb. 202461,2064,3861,0563,7163,712.388.700
22. Feb. 202464,3266,5062,1362,3862,384.044.800
21. Feb. 202465,0666,3964,6665,8665,863.045.200
20. Feb. 202465,6166,0464,7665,4965,491.854.600
16. Feb. 202467,0967,4865,8266,4766,472.114.200
15. Feb. 202467,8067,9466,9667,6367,631.219.900
14. Feb. 202467,6667,9966,8967,4767,471.227.400
13. Feb. 202468,1268,8066,9767,2667,261.135.900
12. Feb. 202469,9370,7669,7169,9969,991.121.200
09. Feb. 202470,2970,5369,6869,9569,95928.400
08. Feb. 202469,7070,1969,3770,1470,14815.500
07. Feb. 202469,4969,9868,6169,3469,34645.900
06. Feb. 202467,9569,8267,4369,2569,251.009.800
05. Feb. 202468,5068,5067,0967,6767,671.200.000
02. Feb. 202468,9769,3967,8968,9768,971.025.400
01. Feb. 202467,9569,3567,5269,3169,31951.800
31. Jan. 202468,8469,0667,5867,7667,761.442.100
30. Jan. 202469,7369,8168,6668,8568,851.177.800
29. Jan. 202469,2570,4569,1170,2570,251.196.300
26. Jan. 202470,1570,6968,2368,9968,991.354.400
25. Jan. 202470,8871,6469,6370,1170,112.784.200
24. Jan. 202473,5173,5169,6470,3070,302.670.800
23. Jan. 202473,8674,3972,9973,3373,331.115.800
22. Jan. 202475,3875,3873,1173,3073,301.714.000
19. Jan. 202475,5275,5273,4274,8374,831.293.100
18. Jan. 202474,5475,0173,7674,9274,921.158.600
17. Jan. 202473,2573,8873,0373,8273,821.097.700
16. Jan. 202472,9874,4172,7774,3274,321.236.300
12. Jan. 202473,4274,3672,9673,4573,451.209.000
11. Jan. 202474,1174,1172,5773,3473,34881.300
10. Jan. 202473,6374,7773,3373,9573,951.280.000
09. Jan. 202472,9874,8872,5573,5573,551.574.700
08. Jan. 202472,7775,8672,7773,8273,822.291.500
05. Jan. 202471,6573,1271,6572,6172,61883.200
04. Jan. 202471,6872,0170,9671,8771,87991.600
03. Jan. 202472,5073,0071,5071,5771,571.507.600
02. Jan. 202472,9074,1872,8172,9672,961.095.700
29. Dez. 202373,5174,2672,7673,0073,00681.100
28. Dez. 202373,7574,0573,3273,5073,50559.200
27. Dez. 202372,8873,9872,6573,7573,75589.300
26. Dez. 202373,0873,5472,9273,1873,18399.300
22. Dez. 202372,4473,3572,4473,0973,09801.700
21. Dez. 202372,5873,1871,7672,6172,611.017.900
20. Dez. 202370,8172,4770,6671,8971,891.319.100
19. Dez. 202369,8871,2469,8871,1171,11801.700
18. Dez. 202369,5669,7368,7569,5069,50646.500
15. Dez. 202370,2270,4769,1869,9169,911.814.000
14. Dez. 202371,3471,7069,6670,2170,211.419.200
13. Dez. 202370,5471,1669,3770,5770,571.154.800
12. Dez. 202369,2671,2168,5170,5070,502.147.100
11. Dez. 202367,8168,6167,7368,0468,04825.200
08. Dez. 202367,9868,3167,1967,6567,65890.000
07. Dez. 202368,5869,0967,9268,0568,05864.500
06. Dez. 202368,9769,6768,4768,5768,572.536.700
05. Dez. 202369,3070,3068,1568,3068,301.054.100
04. Dez. 202369,6470,7868,9269,4969,49885.900
01. Dez. 202367,7470,4067,0269,6669,661.182.100
30. Nov. 202367,3768,3067,0667,9467,941.152.900
29. Nov. 202366,1068,3066,0567,1667,161.499.700
28. Nov. 202366,0066,3065,0065,7465,74884.400
27. Nov. 202365,3466,2465,2465,3165,311.028.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...