91,394$
-0,02%
Echtzeit-Aktienkurs U.S. Physical Therapy Inc.
Bid:
Ask:
Aktienkurse zur U.S. Physical Therapy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 90,31 | 93,40 | 89,72 | 91,31 | -0,11% | 252.738,00 |
| 19.12.2024 | 91,90 | 93,88 | 91,06 | 91,41 | -1,10% | 96.138,00 |
| 18.12.2024 | 95,63 | 95,79 | 91,32 | 92,43 | -2,68% | 124.566,00 |
| 17.12.2024 | 95,01 | 96,31 | 92,51 | 94,98 | -0,61% | 150.761,00 |
| 16.12.2024 | 94,80 | 98,07 | 94,68 | 95,56 | 2,25% | 119.532,00 |
| 13.12.2024 | 93,61 | 94,00 | 92,10 | 93,46 | -0,64% | 89.624,00 |
| 12.12.2024 | 95,66 | 95,99 | 93,67 | 94,06 | -1,67% | 144.267,00 |
| 11.12.2024 | 96,23 | 97,22 | 95,59 | 95,66 | -0,65% | 110.956,00 |
| 10.12.2024 | 95,89 | 97,31 | 94,94 | 96,29 | -0,22% | 96.664,00 |
| 09.12.2024 | 97,52 | 98,11 | 96,14 | 96,50 | 0,44% | 72.156,00 |
| 06.12.2024 | 97,96 | 98,11 | 95,44 | 96,08 | -1,58% | 80.982,00 |
| 05.12.2024 | 99,21 | 99,35 | 97,39 | 97,62 | -2,29% | 72.557,00 |
| 04.12.2024 | 99,00 | 100,28 | 98,41 | 99,91 | 0,93% | 92.256,00 |
| 03.12.2024 | 101,09 | 101,20 | 98,86 | 98,99 | -0,38% | 95.179,00 |
| 02.12.2024 | 97,96 | 100,48 | 97,94 | 99,37 | 0,62% | 90.238,00 |
| 29.11.2024 | 97,38 | 98,76 | 97,26 | 98,76 | 1,73% | 58.881,00 |
| 27.11.2024 | 98,45 | 99,18 | 96,72 | 97,08 | -1,54% | 88.020,00 |
| 26.11.2024 | 96,66 | 99,00 | 96,08 | 98,60 | 0,59% | 145.124,00 |
| 25.11.2024 | 98,98 | 99,88 | 97,39 | 98,02 | 0,19% | 111.139,00 |
| 22.11.2024 | 97,74 | 99,36 | 97,24 | 97,83 | 0,92% | 179.231,00 |
| 21.11.2024 | 93,67 | 97,33 | 93,55 | 96,94 | 3,06% | 125.883,00 |
| 20.11.2024 | 91,08 | 95,44 | 90,40 | 94,06 | 3,78% | 224.928,00 |
| 19.11.2024 | 89,00 | 91,55 | 87,71 | 90,63 | 0,77% | 94.670,00 |
| 18.11.2024 | 89,43 | 90,60 | 88,83 | 89,94 | -0,07% | 115.486,00 |
| 15.11.2024 | 90,74 | 91,13 | 89,33 | 90,00 | -0,20% | 121.975,00 |
| 14.11.2024 | 91,91 | 92,75 | 90,14 | 90,18 | -1,84% | 128.056,00 |
| 13.11.2024 | 92,22 | 93,88 | 91,78 | 91,87 | -0,25% | 92.927,00 |
| 12.11.2024 | 93,70 | 95,23 | 91,74 | 92,10 | -2,65% | 111.576,00 |
| 11.11.2024 | 96,50 | 97,00 | 93,88 | 94,61 | -0,49% | 126.938,00 |
| 08.11.2024 | 95,53 | 97,00 | 94,63 | 95,08 | -0,20% | 112.252,00 |
| 07.11.2024 | 96,66 | 96,92 | 92,65 | 95,27 | -1,88% | 132.955,00 |
| 06.11.2024 | 87,40 | 97,41 | 87,40 | 97,10 | 17,65% | 268.577,00 |
| 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% | 146.319,00 |
| 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% | 90.034,00 |
| 28.10.2024 | 81,24 | 82,38 | 81,24 | 81,68 | 1,13% | 65.383,00 |
| 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% | 75.650,00 |
| 23.10.2024 | 82,76 | 83,17 | 81,50 | 82,26 | -0,76% | 58.216,00 |
| 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% | 70.224,00 |
| 16.10.2024 | 83,15 | 83,91 | 82,92 | 83,90 | 1,97% | 109.490,00 |
| 15.10.2024 | 81,84 | 84,01 | 81,84 | 82,28 | 0,49% | 94.053,00 |
| 14.10.2024 | 79,93 | 82,11 | 79,93 | 81,88 | 1,98% | 99.121,00 |
| 11.10.2024 | 77,52 | 80,35 | 77,27 | 80,29 | 3,57% | 161.224,00 |
| 10.10.2024 | 77,38 | 77,77 | 76,75 | 77,52 | -0,87% | 173.524,00 |
| 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% | 68.455,00 |
| 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% | 85.453,00 |
| 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% | 86.234,00 |
| 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% | 273.997,00 |
| 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% | 113.625,00 |
| 17.09.2024 | 84,65 | 85,46 | 83,47 | 84,01 | 0,05% | 135.003,00 |
| 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% | 60.472,00 |
| 05.09.2024 | 86,81 | 87,46 | 85,93 | 86,78 | 0,00% | 71.786,00 |
| 04.09.2024 | 87,26 | 87,96 | 85,97 | 86,78 | 0,93% | 69.682,00 |
| 03.09.2024 | 85,79 | 86,46 | 85,62 | 85,98 | 0,44% | 94.760,00 |
| 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% | 114.736,00 |
| 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% | 140.836,00 |
| 22.08.2024 | 83,50 | 83,62 | 82,38 | 82,50 | -0,73% | 73.740,00 |
| 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% | 118.959,00 |
| 16.08.2024 | 82,98 | 85,13 | 82,98 | 84,21 | 1,35% | 142.906,00 |
| 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% | 482.676,00 |
| 13.08.2024 | 88,42 | 90,39 | 87,99 | 90,00 | 2,74% | 140.505,00 |
| 12.08.2024 | 88,00 | 88,24 | 87,05 | 87,60 | -0,86% | 122.954,00 |
| 09.08.2024 | 89,87 | 89,87 | 88,32 | 88,36 | -1,82% | 92.016,00 |
| 08.08.2024 | 91,20 | 91,51 | 89,39 | 90,00 | 0,16% | 145.738,00 |
| 07.08.2024 | 91,13 | 91,59 | 89,07 | 89,86 | -0,82% | 98.213,00 |
| 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 |