82,530$
-0,33%
Echtzeit-Aktienkurs U.S. Physical Therapy Inc.
Bid:
Ask:
Aktienkurse zur U.S. Physical Therapy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 82,41 | 83,21 | 82,02 | 82,53 | -0,33% | 203.600,00 |
| 04.11.2024 | 81,32 | 84,25 | 80,92 | 82,80 | 1,74% | 194.601,00 |
| 01.11.2024 | 81,17 | 82,65 | 80,66 | 81,38 | 1,50% | 146.314,00 |
| 31.10.2024 | 81,99 | 82,33 | 80,17 | 80,18 | -2,93% | 114.567,00 |
| 30.10.2024 | 81,03 | 83,60 | 81,03 | 82,60 | 1,37% | 99.171,00 |
| 29.10.2024 | 81,57 | 81,93 | 81,29 | 81,48 | -0,24% | 90.025,00 |
| 28.10.2024 | 81,24 | 82,38 | 81,24 | 81,68 | 1,13% | 65.316,00 |
| 25.10.2024 | 82,04 | 83,95 | 80,65 | 80,77 | -1,39% | 69.376,00 |
| 24.10.2024 | 82,47 | 83,01 | 81,42 | 81,91 | -0,43% | 75.649,00 |
| 23.10.2024 | 82,76 | 83,17 | 81,50 | 82,26 | -0,76% | 58.215,00 |
| 22.10.2024 | 83,08 | 83,50 | 82,36 | 82,89 | -0,66% | 63.064,00 |
| 21.10.2024 | 84,54 | 85,33 | 83,03 | 83,44 | -1,55% | 103.848,00 |
| 18.10.2024 | 84,53 | 84,89 | 83,39 | 84,75 | 0,36% | 100.334,00 |
| 17.10.2024 | 83,89 | 84,94 | 83,37 | 84,45 | 0,66% | 70.217,00 |
| 16.10.2024 | 83,15 | 83,91 | 82,92 | 83,90 | 1,97% | 109.484,00 |
| 15.10.2024 | 81,84 | 84,01 | 81,84 | 82,28 | 0,49% | 94.021,00 |
| 14.10.2024 | 79,93 | 82,11 | 79,93 | 81,88 | 1,98% | 99.120,00 |
| 11.10.2024 | 77,52 | 80,35 | 77,27 | 80,29 | 3,57% | 161.189,00 |
| 10.10.2024 | 77,38 | 77,77 | 76,75 | 77,52 | -0,87% | 173.509,00 |
| 09.10.2024 | 76,89 | 78,54 | 76,89 | 78,20 | 0,93% | 143.186,00 |
| 08.10.2024 | 79,14 | 80,11 | 77,44 | 77,48 | -1,29% | 162.612,00 |
| 07.10.2024 | 78,73 | 79,19 | 76,18 | 78,49 | -3,16% | 150.477,00 |
| 04.10.2024 | 81,62 | 82,56 | 80,61 | 81,05 | 0,35% | 46.628,00 |
| 03.10.2024 | 81,90 | 82,59 | 80,66 | 80,77 | -1,91% | 67.597,00 |
| 02.10.2024 | 83,05 | 83,56 | 81,69 | 82,34 | -0,78% | 83.191,00 |
| 01.10.2024 | 84,00 | 84,00 | 82,50 | 82,99 | -1,94% | 85.441,00 |
| 30.09.2024 | 84,65 | 85,22 | 83,86 | 84,63 | 0,30% | 92.922,00 |
| 27.09.2024 | 85,14 | 85,43 | 84,10 | 84,38 | 0,24% | 72.301,00 |
| 26.09.2024 | 84,73 | 85,02 | 83,66 | 84,18 | -0,13% | 86.036,00 |
| 25.09.2024 | 83,68 | 84,48 | 82,85 | 84,29 | 0,51% | 76.805,00 |
| 24.09.2024 | 83,04 | 84,32 | 82,98 | 83,86 | 0,98% | 69.446,00 |
| 23.09.2024 | 84,05 | 84,05 | 82,57 | 83,05 | -0,28% | 49.102,00 |
| 20.09.2024 | 85,41 | 86,16 | 83,13 | 83,28 | -2,05% | 271.752,00 |
| 19.09.2024 | 86,11 | 86,11 | 83,65 | 85,02 | 0,58% | 91.408,00 |
| 18.09.2024 | 83,62 | 86,26 | 83,18 | 84,53 | 0,62% | 113.623,00 |
| 17.09.2024 | 84,65 | 85,46 | 83,47 | 84,01 | 0,05% | 133.531,00 |
| 16.09.2024 | 84,57 | 85,29 | 83,39 | 83,97 | -0,73% | 133.638,00 |
| 13.09.2024 | 83,88 | 85,01 | 83,18 | 84,59 | 2,09% | 84.508,00 |
| 12.09.2024 | 83,21 | 84,00 | 82,68 | 82,86 | -0,26% | 83.426,00 |
| 11.09.2024 | 83,24 | 83,63 | 82,33 | 83,08 | -0,67% | 77.113,00 |
| 10.09.2024 | 83,81 | 84,76 | 83,10 | 83,64 | -0,13% | 54.313,00 |
| 09.09.2024 | 84,62 | 84,62 | 83,12 | 83,75 | -0,96% | 88.484,00 |
| 06.09.2024 | 86,58 | 86,58 | 83,90 | 84,56 | -2,56% | 60.433,00 |
| 05.09.2024 | 86,81 | 87,46 | 85,93 | 86,78 | 0,00% | 71.785,00 |
| 04.09.2024 | 87,26 | 87,96 | 85,97 | 86,78 | 0,93% | 69.548,00 |
| 03.09.2024 | 85,79 | 86,46 | 85,62 | 85,98 | 0,44% | 94.560,00 |
| 30.08.2024 | 84,20 | 85,68 | 83,73 | 85,60 | 1,40% | 82.877,00 |
| 29.08.2024 | 83,73 | 84,52 | 82,91 | 84,42 | 1,54% | 114.546,00 |
| 28.08.2024 | 82,64 | 84,24 | 82,16 | 83,14 | 0,05% | 62.979,00 |
| 27.08.2024 | 83,81 | 84,10 | 82,81 | 83,10 | -1,15% | 48.600,00 |
| 26.08.2024 | 85,73 | 85,73 | 83,72 | 84,07 | -0,87% | 88.543,00 |
| 23.08.2024 | 82,54 | 85,48 | 82,54 | 84,81 | 2,80% | 140.821,00 |
| 22.08.2024 | 83,50 | 83,62 | 82,38 | 82,50 | -0,73% | 73.643,00 |
| 21.08.2024 | 82,28 | 83,69 | 81,45 | 83,11 | 1,63% | 122.236,00 |
| 20.08.2024 | 83,80 | 83,80 | 81,71 | 81,78 | -2,65% | 182.092,00 |
| 19.08.2024 | 84,21 | 84,86 | 83,43 | 84,01 | -0,24% | 118.956,00 |
| 16.08.2024 | 82,98 | 85,13 | 82,98 | 84,21 | 1,35% | 142.803,00 |
| 15.08.2024 | 83,23 | 84,64 | 82,88 | 83,09 | 1,78% | 160.761,00 |
| 14.08.2024 | 83,00 | 86,34 | 79,21 | 81,64 | -9,29% | 482.675,00 |
| 13.08.2024 | 88,42 | 90,39 | 87,99 | 90,00 | 2,74% | 136.017,00 |
| 12.08.2024 | 88,00 | 88,24 | 87,05 | 87,60 | -0,86% | 122.654,00 |
| 09.08.2024 | 89,87 | 89,87 | 88,32 | 88,36 | -1,82% | 92.014,00 |
| 08.08.2024 | 91,20 | 91,51 | 89,39 | 90,00 | 0,16% | 145.679,00 |
| 07.08.2024 | 91,13 | 91,59 | 89,07 | 89,86 | -0,82% | 98.193,00 |
| 06.08.2024 | 90,59 | 91,70 | 89,66 | 90,60 | -0,44% | 114.003,00 |
| 05.08.2024 | 91,82 | 91,90 | 89,40 | 91,00 | -3,91% | 102.773,00 |
| 02.08.2024 | 93,17 | 95,18 | 93,00 | 94,70 | -1,79% | 76.427,00 |
| 01.08.2024 | 97,66 | 98,24 | 95,77 | 96,43 | -1,10% | 82.694,00 |
| 31.07.2024 | 99,02 | 99,60 | 97,34 | 97,50 | -0,68% | 109.721,00 |
| 30.07.2024 | 97,77 | 98,77 | 97,30 | 98,17 | 1,10% | 78.088,00 |
| 29.07.2024 | 98,21 | 99,05 | 96,79 | 97,10 | -1,24% | 104.163,00 |
| 26.07.2024 | 98,54 | 98,66 | 97,46 | 98,32 | 1,36% | 117.026,00 |
| 25.07.2024 | 96,96 | 98,53 | 96,14 | 97,00 | 0,69% | 119.588,00 |
| 24.07.2024 | 96,95 | 98,41 | 96,19 | 96,34 | -0,60% | 62.996,00 |
| 23.07.2024 | 96,40 | 97,79 | 96,15 | 96,92 | 0,87% | 78.696,00 |
| 22.07.2024 | 94,90 | 96,60 | 94,44 | 96,08 | 1,74% | 86.545,00 |
| 19.07.2024 | 95,10 | 95,55 | 93,90 | 94,44 | -0,46% | 67.570,00 |
| 18.07.2024 | 98,00 | 99,20 | 94,80 | 94,88 | -3,06% | 88.418,00 |
| 17.07.2024 | 98,68 | 100,84 | 97,58 | 97,87 | -0,82% | 165.626,00 |
| 16.07.2024 | 95,56 | 99,08 | 95,50 | 98,68 | 4,45% | 154.825,00 |
| 15.07.2024 | 95,99 | 97,23 | 94,11 | 94,48 | -0,57% | 84.355,00 |
| 12.07.2024 | 93,56 | 95,18 | 91,90 | 95,02 | 2,39% | 184.695,00 |
| 11.07.2024 | 92,23 | 93,54 | 90,96 | 92,80 | 2,26% | 139.983,00 |
| 10.07.2024 | 91,40 | 91,55 | 90,43 | 90,75 | -0,15% | 74.328,00 |
| 09.07.2024 | 91,45 | 92,00 | 90,28 | 90,89 | -1,27% | 62.063,00 |
| 08.07.2024 | 93,32 | 93,73 | 91,34 | 92,06 | -0,22% | 83.647,00 |
| 05.07.2024 | 92,46 | 92,65 | 91,20 | 92,26 | -0,80% | 50.988,00 |
| 03.07.2024 | 91,59 | 93,22 | 91,15 | 93,00 | 1,54% | 69.833,00 |
| 02.07.2024 | 91,44 | 92,69 | 90,71 | 91,59 | 0,31% | 85.811,00 |
| 01.07.2024 | 92,86 | 93,63 | 90,49 | 91,31 | -1,20% | 129.532,00 |
| 28.06.2024 | 94,09 | 94,09 | 91,07 | 92,42 | -0,75% | 318.260,00 |
| 27.06.2024 | 95,06 | 95,12 | 92,83 | 93,12 | -1,28% | 191.566,00 |
| 26.06.2024 | 93,58 | 94,53 | 92,80 | 94,33 | 0,02% | 157.161,00 |
| 25.06.2024 | 95,00 | 96,59 | 93,82 | 94,31 | -1,05% | 112.085,00 |
| 24.06.2024 | 92,54 | 95,37 | 91,85 | 95,31 | 3,45% | 106.926,00 |
| 21.06.2024 | 93,17 | 94,06 | 91,70 | 92,13 | -0,83% | 370.890,00 |
| 20.06.2024 | 97,25 | 97,69 | 92,62 | 92,90 | -4,46% | 156.702,00 |
| 18.06.2024 | 96,60 | 99,49 | 96,27 | 97,24 | 1,00% | 169.845,00 |
| 17.06.2024 | 93,76 | 96,30 | 93,76 | 96,28 | 1,92% | 107.533,00 |
| 14.06.2024 | 93,71 | 95,13 | 92,74 | 94,47 | -0,24% | 82.760,00 |