Deutsche Märkte geschlossen

Planet Fitness, Inc. (PLNT)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
78,61-0,86 (-1,08%)
Börsenschluss: 04:00PM EST
78,74 +0,13 (+0,17%)
Nachbörse: 06:21PM EST
Zeitraum:
02. Dez. 2021 - 02. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 202278,5379,3677,7878,6178,61350.399
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
08. Sept. 202267,0769,8566,3669,8569,85971.400
07. Sept. 202264,7567,8964,7567,8367,83969.000
06. Sept. 202266,0966,5064,4164,8464,84843.600
02. Sept. 202266,3066,7364,6165,8165,81956.200
01. Sept. 202266,6267,1164,8265,7665,761.642.000
31. Aug. 202270,3970,5767,6267,7567,751.243.000
30. Aug. 202273,0473,0669,5469,9969,991.313.100
29. Aug. 202273,5874,4772,9873,0773,07813.500
26. Aug. 202277,6677,6674,3274,6474,64768.900
25. Aug. 202277,4877,6376,0477,4677,46346.700
24. Aug. 202276,0877,4976,0676,8276,82440.900
23. Aug. 202274,9677,1474,9676,2176,21788.100
22. Aug. 202276,2276,6574,6374,7574,75636.900
19. Aug. 202277,1078,4277,0477,6677,66841.700
18. Aug. 202277,7078,3777,2678,2378,23530.100
17. Aug. 202277,4878,2976,9777,8177,81445.300
16. Aug. 202277,6279,3777,4178,7578,75593.700
15. Aug. 202276,3078,5975,8878,2578,25740.500
12. Aug. 202275,0177,0075,0176,6976,69873.500
11. Aug. 202278,2579,1373,4874,7174,711.731.600
10. Aug. 202277,5578,7976,8077,1177,11775.700
09. Aug. 202279,9479,9473,2376,4576,452.043.600
08. Aug. 202280,9282,9680,5381,0981,09924.600
05. Aug. 202279,4181,4279,3780,2580,25586.800
04. Aug. 202281,4081,8280,2580,2980,29570.800
03. Aug. 202279,9781,6479,6181,2281,22604.600
02. Aug. 202278,2579,2578,0079,0079,00340.800
01. Aug. 202278,4179,3977,0378,8778,87420.500
29. Juli 202279,7979,7978,2578,8178,81619.100
28. Juli 202278,0080,1577,5079,9279,92571.900
27. Juli 202277,7078,3276,6278,1178,11670.300
26. Juli 202276,7476,9675,0876,5376,53640.600
25. Juli 202279,2079,7177,2777,5077,50691.200
22. Juli 202279,9980,5978,6179,3979,39482.200
21. Juli 202278,8580,1677,9379,7779,77735.900
20. Juli 202277,5679,9477,5679,4479,44864.400
19. Juli 202275,3277,8375,3277,5677,56785.900
18. Juli 202275,4176,6675,1175,2375,231.080.300
15. Juli 202273,7775,1173,4875,0275,02694.900
14. Juli 202271,1772,6471,1772,4172,41550.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...