68,250€
Echtzeit-Aktienkurs US Physical Therapy
Bid:
Ask:
Aktienkurse zur US Physical Therapy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 68,25 | 68,25 | 68,25 | 68,25 | 0,00% | - |
| 02.07.2025 | 68,25 | 68,25 | 68,25 | 68,25 | 3,02% | - |
| 01.07.2025 | 66,25 | 66,50 | 65,75 | 66,25 | 0,00% | - |
| 30.06.2025 | 67,25 | 67,75 | 66,00 | 66,25 | -2,57% | - |
| 27.06.2025 | 67,25 | 68,75 | 66,50 | 68,00 | 1,49% | - |
| 26.06.2025 | 67,25 | 67,25 | 67,00 | 67,00 | -0,74% | - |
| 25.06.2025 | 67,75 | 68,25 | 66,25 | 67,50 | 3,05% | - |
| 24.06.2025 | 65,75 | 66,25 | 64,75 | 65,50 | 1,95% | - |
| 23.06.2025 | 64,25 | 65,25 | 64,00 | 64,25 | 0,00% | - |
| 20.06.2025 | 63,75 | 65,25 | 63,75 | 64,25 | 1,58% | - |
| 19.06.2025 | 63,75 | 64,25 | 63,25 | 63,25 | -3,07% | - |
| 18.06.2025 | 64,75 | 65,50 | 63,75 | 65,25 | -1,51% | - |
| 17.06.2025 | 66,25 | 67,00 | 65,25 | 66,25 | -0,75% | - |
| 13.06.2025 | 66,25 | 68,00 | 66,00 | 66,75 | 0,00% | - |
| 12.06.2025 | 67,75 | 69,00 | 66,25 | 66,75 | -3,26% | - |
| 11.06.2025 | 68,75 | 70,75 | 68,25 | 69,00 | -1,08% | - |
| 10.06.2025 | 68,75 | 70,25 | 68,00 | 69,75 | 2,20% | - |
| 09.06.2025 | 67,25 | 70,00 | 67,00 | 68,25 | -0,36% | - |
| 06.06.2025 | 66,25 | 69,50 | 66,00 | 68,50 | 3,79% | - |
| 05.06.2025 | 65,25 | 66,25 | 63,50 | 66,00 | 0,76% | - |
| 04.06.2025 | 64,75 | 66,50 | 63,25 | 65,50 | -1,13% | - |
| 03.06.2025 | 64,25 | 66,75 | 64,25 | 66,25 | 1,53% | - |
| 02.06.2025 | 64,75 | 66,00 | 64,00 | 65,25 | -2,25% | - |
| 30.05.2025 | 66,25 | 67,25 | 65,00 | 66,75 | 0,38% | - |
| 29.05.2025 | 68,25 | 68,75 | 65,75 | 66,50 | -0,37% | - |
| 28.05.2025 | 67,25 | 67,75 | 66,25 | 66,75 | 1,14% | - |
| 27.05.2025 | 65,75 | 67,00 | 65,00 | 66,00 | 0,38% | - |
| 26.05.2025 | 65,75 | 65,75 | 65,75 | 65,75 | 1,15% | - |
| 23.05.2025 | 66,25 | 66,50 | 64,00 | 65,00 | -2,99% | - |
| 22.05.2025 | 68,25 | 69,00 | 66,75 | 67,00 | -3,25% | - |
| 21.05.2025 | 69,75 | 70,00 | 68,50 | 69,25 | -2,12% | - |
| 20.05.2025 | 70,25 | 72,00 | 70,00 | 70,75 | 0,00% | - |
| 19.05.2025 | 70,25 | 71,50 | 68,75 | 70,75 | 0,35% | - |
| 16.05.2025 | 69,25 | 71,50 | 68,75 | 70,50 | 1,44% | - |
| 15.05.2025 | 68,25 | 69,75 | 67,50 | 69,50 | 2,21% | - |
| 14.05.2025 | 69,25 | 69,75 | 67,75 | 68,00 | -1,45% | - |
| 13.05.2025 | 69,25 | 70,25 | 67,75 | 69,00 | 0,73% | - |
| 12.05.2025 | 66,75 | 70,00 | 66,75 | 68,50 | 4,58% | - |
| 09.05.2025 | 62,75 | 67,00 | 62,00 | 65,50 | 6,50% | - |
| 08.05.2025 | 62,75 | 65,25 | 60,25 | 61,50 | -1,60% | - |
| 07.05.2025 | 63,25 | 65,50 | 61,75 | 62,50 | -1,19% | - |
| 06.05.2025 | 63,75 | 64,50 | 62,00 | 63,25 | -1,94% | - |
| 05.05.2025 | 63,25 | 65,50 | 63,00 | 64,50 | 2,79% | - |
| 02.05.2025 | 63,75 | 64,75 | 62,50 | 62,75 | 0,40% | - |
| 30.04.2025 | 62,50 | 64,00 | 61,25 | 62,50 | 1,63% | - |
| 29.04.2025 | 62,75 | 62,75 | 61,00 | 61,50 | -1,60% | - |
| 28.04.2025 | 62,25 | 63,75 | 61,75 | 62,50 | 1,63% | - |
| 25.04.2025 | 61,75 | 63,25 | 60,25 | 61,50 | 1,65% | - |
| 24.04.2025 | 60,25 | 62,25 | 58,50 | 60,50 | -1,63% | - |
| 23.04.2025 | 60,75 | 63,00 | 60,25 | 61,50 | 5,13% | - |
| 22.04.2025 | 58,25 | 59,50 | 57,00 | 58,50 | -2,09% | - |
| 17.04.2025 | 60,75 | 61,75 | 59,00 | 59,75 | -2,45% | - |
| 16.04.2025 | 60,25 | 61,50 | 59,50 | 61,25 | 0,41% | - |
| 15.04.2025 | 61,25 | 64,50 | 60,25 | 61,00 | 0,41% | - |
| 14.04.2025 | 61,25 | 63,25 | 60,00 | 60,75 | 1,25% | - |
| 11.04.2025 | 60,75 | 61,00 | 58,75 | 60,00 | -1,23% | - |
| 10.04.2025 | 63,75 | 64,25 | 60,25 | 60,75 | 1,25% | - |
| 09.04.2025 | 58,25 | 61,50 | 57,75 | 60,00 | -2,83% | - |
| 08.04.2025 | 60,25 | 62,50 | 59,50 | 61,75 | 5,11% | - |
| 07.04.2025 | 60,00 | 61,25 | 57,50 | 58,75 | -6,00% | - |
| 04.04.2025 | 62,25 | 63,00 | 59,75 | 62,50 | 0,40% | - |
| 03.04.2025 | 65,00 | 65,75 | 61,75 | 62,25 | -5,68% | - |
| 02.04.2025 | 67,25 | 67,25 | 65,25 | 66,00 | -1,86% | - |
| 01.04.2025 | 66,75 | 67,75 | 65,50 | 67,25 | 1,13% | - |
| 31.03.2025 | 66,25 | 67,25 | 64,00 | 66,50 | 0,38% | - |
| 28.03.2025 | 67,75 | 69,00 | 66,25 | 66,25 | -1,85% | - |
| 27.03.2025 | 67,75 | 68,75 | 66,75 | 67,50 | -1,10% | - |
| 26.03.2025 | 67,75 | 70,25 | 67,25 | 68,25 | -0,73% | - |
| 25.03.2025 | 68,25 | 69,50 | 67,50 | 68,75 | 0,00% | - |
| 24.03.2025 | 67,25 | 69,75 | 66,75 | 68,75 | 1,48% | - |
| 21.03.2025 | 68,75 | 68,75 | 66,75 | 67,75 | -2,87% | - |
| 20.03.2025 | 69,75 | 70,75 | 69,50 | 69,75 | 0,00% | - |
| 19.03.2025 | 69,75 | 71,50 | 69,25 | 69,75 | -0,36% | - |
| 18.03.2025 | 69,75 | 71,75 | 69,50 | 70,00 | -0,36% | - |
| 17.03.2025 | 70,25 | 70,75 | 69,50 | 70,25 | -1,06% | - |
| 14.03.2025 | 70,50 | 71,75 | 69,00 | 71,00 | -0,35% | - |
| 13.03.2025 | 71,25 | 73,75 | 70,75 | 71,25 | -0,35% | - |
| 12.03.2025 | 72,25 | 74,00 | 71,25 | 71,50 | -1,38% | - |
| 11.03.2025 | 73,25 | 75,25 | 72,25 | 72,50 | -3,65% | - |
| 10.03.2025 | 74,75 | 76,00 | 73,75 | 75,25 | -0,66% | - |
| 07.03.2025 | 76,75 | 77,25 | 74,50 | 75,75 | 1,00% | - |
| 06.03.2025 | 75,25 | 75,75 | 73,25 | 75,00 | 1,69% | - |
| 05.03.2025 | 74,25 | 74,75 | 72,75 | 73,75 | -1,67% | - |
| 04.03.2025 | 75,75 | 76,25 | 74,25 | 75,00 | -2,28% | - |
| 03.03.2025 | 77,75 | 78,25 | 76,25 | 76,75 | -1,92% | - |
| 28.02.2025 | 79,25 | 81,25 | 77,50 | 78,25 | -1,26% | - |
| 27.02.2025 | 83,75 | 84,25 | 73,50 | 79,25 | -6,21% | - |
| 26.02.2025 | 84,25 | 85,50 | 81,75 | 84,50 | 3,36% | - |
| 25.02.2025 | 82,25 | 82,75 | 80,25 | 81,75 | 0,31% | - |
| 24.02.2025 | 80,25 | 82,25 | 79,00 | 81,50 | 0,00% | - |
| 21.02.2025 | 81,75 | 83,25 | 80,50 | 81,50 | -2,10% | - |
| 20.02.2025 | 84,25 | 84,25 | 82,50 | 83,25 | -1,77% | - |
| 19.02.2025 | 84,75 | 85,50 | 83,00 | 84,75 | 0,59% | - |
| 18.02.2025 | 83,25 | 84,75 | 82,50 | 84,25 | 1,20% | - |
| 17.02.2025 | 83,25 | 83,25 | 83,25 | 83,25 | -0,30% | - |
| 14.02.2025 | 82,75 | 85,25 | 81,75 | 83,50 | 1,21% | - |
| 13.02.2025 | 81,75 | 83,75 | 81,50 | 82,50 | -0,30% | - |
| 12.02.2025 | 84,25 | 84,50 | 82,00 | 82,75 | -2,07% | - |
| 11.02.2025 | 84,25 | 85,75 | 83,50 | 84,50 | -0,29% | - |
| 10.02.2025 | 84,75 | 85,75 | 83,75 | 84,75 | 0,59% | - |