81,448$
1,06%
Echtzeit-Aktienkurs US Physical Therapy
Bid:
Ask:
Aktienkurse zur US Physical Therapy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 82,03 | 82,46 | 80,40 | 81,15 | 0,69% | 324.478,00 |
| 12.12.2025 | 80,80 | 82,01 | 79,14 | 80,59 | 0,21% | 145.983,00 |
| 11.12.2025 | 79,54 | 80,43 | 78,54 | 80,42 | 1,44% | 147.668,00 |
| 10.12.2025 | 75,43 | 79,29 | 74,08 | 79,28 | 3,96% | 257.663,00 |
| 09.12.2025 | 74,97 | 77,32 | 74,77 | 76,26 | 1,22% | 174.075,00 |
| 08.12.2025 | 75,16 | 76,71 | 74,57 | 75,34 | 0,41% | 138.563,00 |
| 05.12.2025 | 76,39 | 77,13 | 74,12 | 75,03 | -1,66% | 174.403,00 |
| 04.12.2025 | 75,41 | 76,30 | 73,87 | 76,30 | 1,18% | 131.636,00 |
| 03.12.2025 | 73,64 | 75,76 | 71,97 | 75,41 | 2,64% | 132.809,00 |
| 02.12.2025 | 73,47 | 74,30 | 71,77 | 73,47 | -0,07% | 164.250,00 |
| 01.12.2025 | 73,60 | 74,44 | 72,85 | 73,52 | -0,45% | 114.118,00 |
| 28.11.2025 | 73,65 | 74,79 | 73,10 | 73,85 | -0,12% | 71.479,00 |
| 26.11.2025 | 73,77 | 75,28 | 73,30 | 73,94 | -0,30% | 245.061,00 |
| 25.11.2025 | 74,73 | 75,24 | 73,18 | 74,16 | 3,72% | 263.649,00 |
| 24.11.2025 | 72,89 | 73,25 | 70,98 | 71,50 | -0,18% | 256.959,00 |
| 21.11.2025 | 68,70 | 73,93 | 68,70 | 71,63 | 4,71% | 258.020,00 |
| 20.11.2025 | 73,08 | 73,08 | 68,25 | 68,41 | 0,63% | 227.672,00 |
| 19.11.2025 | 68,99 | 69,64 | 66,67 | 67,98 | -1,39% | 390.112,00 |
| 18.11.2025 | 70,25 | 70,25 | 67,18 | 68,94 | -1,53% | 219.307,00 |
| 17.11.2025 | 70,95 | 72,08 | 69,69 | 70,01 | -2,32% | 130.995,00 |
| 14.11.2025 | 70,99 | 73,72 | 70,11 | 71,67 | 0,63% | 136.313,00 |
| 13.11.2025 | 72,53 | 73,40 | 70,51 | 71,22 | -1,81% | 176.003,00 |
| 12.11.2025 | 74,72 | 75,30 | 72,49 | 72,53 | -2,50% | 161.819,00 |
| 11.11.2025 | 73,30 | 74,76 | 72,59 | 74,39 | 1,49% | 122.838,00 |
| 10.11.2025 | 73,82 | 79,40 | 72,49 | 73,30 | -0,77% | 233.715,00 |
| 07.11.2025 | 78,66 | 78,66 | 72,96 | 73,87 | -4,76% | 284.661,00 |
| 06.11.2025 | 80,68 | 82,60 | 74,01 | 77,56 | -11,91% | 321.295,00 |
| 05.11.2025 | 86,56 | 89,53 | 84,93 | 88,05 | 1,16% | 259.335,00 |
| 04.11.2025 | 84,44 | 89,57 | 84,44 | 87,04 | 0,13% | 182.112,00 |
| 03.11.2025 | 84,84 | 87,47 | 81,32 | 86,93 | 0,77% | 179.857,00 |
| 31.10.2025 | 85,88 | 87,25 | 84,22 | 86,27 | 0,06% | 122.216,00 |
| 30.10.2025 | 87,78 | 89,19 | 86,05 | 86,22 | -2,11% | 130.934,00 |
| 29.10.2025 | 89,66 | 91,63 | 86,98 | 88,08 | -2,07% | 175.469,00 |
| 28.10.2025 | 90,96 | 91,47 | 89,94 | 89,94 | -1,16% | 121.781,00 |
| 27.10.2025 | 93,00 | 93,26 | 90,23 | 91,00 | -2,32% | 125.914,00 |
| 24.10.2025 | 92,55 | 93,50 | 89,35 | 93,16 | 2,00% | 106.137,00 |
| 23.10.2025 | 89,96 | 91,50 | 89,05 | 91,33 | 1,25% | 79.704,00 |
| 22.10.2025 | 90,33 | 90,64 | 89,02 | 90,20 | 0,65% | 77.745,00 |
| 21.10.2025 | 90,16 | 90,92 | 89,00 | 89,62 | 0,00% | 62.321,00 |
| 20.10.2025 | 89,23 | 90,45 | 86,10 | 89,62 | 1,01% | 116.714,00 |
| 17.10.2025 | 88,65 | 90,22 | 86,31 | 88,73 | -0,87% | - |
| 16.10.2025 | 90,93 | 92,25 | 89,19 | 89,50 | -2,38% | 281.787,00 |
| 15.10.2025 | 91,09 | 92,63 | 88,81 | 91,68 | 0,78% | 73.760,00 |
| 14.10.2025 | 88,09 | 91,50 | 88,09 | 90,97 | 2,58% | 82.763,00 |
| 13.10.2025 | 88,42 | 89,39 | 87,13 | 88,68 | 1,09% | 80.360,00 |
| 10.10.2025 | 89,67 | 90,22 | 87,25 | 87,72 | -1,28% | 153.904,00 |
| 09.10.2025 | 90,17 | 90,17 | 88,38 | 88,86 | -1,68% | 115.271,00 |
| 08.10.2025 | 89,91 | 90,74 | 88,87 | 90,38 | 0,68% | 207.136,00 |
| 07.10.2025 | 89,41 | 91,10 | 88,24 | 89,77 | 0,27% | 237.696,00 |
| 06.10.2025 | 88,54 | 91,16 | 88,14 | 89,53 | 0,66% | 230.998,00 |
| 03.10.2025 | 87,19 | 91,43 | 83,44 | 88,94 | 2,00% | 229.264,00 |
| 02.10.2025 | 85,88 | 88,50 | 83,91 | 87,20 | 1,40% | 298.950,00 |
| 01.10.2025 | 84,22 | 87,00 | 84,01 | 86,00 | 1,24% | 259.158,00 |
| 30.09.2025 | 83,56 | 85,40 | 82,31 | 84,95 | 1,74% | 106.283,00 |
| 29.09.2025 | 83,34 | 84,41 | 82,41 | 83,50 | 0,12% | 119.462,00 |
| 26.09.2025 | 82,70 | 84,06 | 82,31 | 83,40 | 1,07% | 127.992,00 |
| 25.09.2025 | 81,77 | 83,30 | 80,49 | 82,52 | 0,77% | 215.786,00 |
| 24.09.2025 | 78,94 | 82,84 | 78,90 | 81,89 | 3,50% | 211.165,00 |
| 23.09.2025 | 79,86 | 80,67 | 79,09 | 79,12 | -0,94% | 93.619,00 |
| 22.09.2025 | 77,98 | 79,87 | 77,57 | 79,87 | 1,77% | 114.786,00 |
| 19.09.2025 | 80,32 | 80,32 | 78,31 | 78,48 | -2,08% | 246.355,00 |
| 18.09.2025 | 79,49 | 80,56 | 78,25 | 80,15 | 1,62% | 130.832,00 |
| 17.09.2025 | 79,06 | 81,36 | 78,65 | 78,87 | 0,55% | 116.171,00 |
| 16.09.2025 | 79,41 | 80,26 | 78,18 | 78,44 | -1,08% | 88.967,00 |
| 15.09.2025 | 80,97 | 80,97 | 78,80 | 79,30 | -1,21% | 147.384,00 |
| 12.09.2025 | 81,61 | 81,96 | 80,22 | 80,27 | -2,12% | 95.559,00 |
| 11.09.2025 | 81,23 | 82,48 | 81,23 | 82,01 | 1,22% | 121.851,00 |
| 10.09.2025 | 83,85 | 84,31 | 80,54 | 81,02 | -3,96% | 130.375,00 |
| 09.09.2025 | 84,62 | 85,00 | 83,21 | 84,36 | -0,52% | 138.114,00 |
| 08.09.2025 | 85,03 | 85,95 | 83,67 | 84,80 | -0,98% | 140.406,00 |
| 05.09.2025 | 86,08 | 86,74 | 84,97 | 85,64 | -0,20% | 134.439,00 |
| 04.09.2025 | 84,41 | 85,81 | 83,03 | 85,81 | 2,46% | 110.460,00 |
| 03.09.2025 | 83,60 | 83,75 | 82,65 | 83,75 | -0,20% | 102.115,00 |
| 02.09.2025 | 82,42 | 84,58 | 82,24 | 83,92 | 1,24% | 130.923,00 |
| 29.08.2025 | 83,18 | 83,95 | 82,31 | 82,89 | 0,16% | 93.825,00 |
| 28.08.2025 | 84,63 | 84,63 | 82,63 | 82,76 | -2,19% | 78.110,00 |
| 27.08.2025 | 83,28 | 85,00 | 83,28 | 84,61 | 0,70% | 108.791,00 |
| 26.08.2025 | 84,97 | 85,92 | 83,65 | 84,02 | -1,70% | 144.238,00 |
| 25.08.2025 | 87,25 | 88,39 | 85,23 | 85,47 | -2,24% | 118.932,00 |
| 22.08.2025 | 84,71 | 88,15 | 84,10 | 87,43 | 3,50% | 138.967,00 |
| 21.08.2025 | 83,89 | 85,83 | 83,40 | 84,47 | 0,43% | 138.210,00 |
| 20.08.2025 | 84,99 | 86,44 | 84,05 | 84,11 | -0,76% | 109.883,00 |
| 19.08.2025 | 84,62 | 85,38 | 84,19 | 84,75 | 0,57% | 138.849,00 |
| 18.08.2025 | 85,94 | 86,89 | 84,10 | 84,27 | -1,76% | 163.357,00 |
| 15.08.2025 | 85,50 | 86,25 | 84,00 | 85,78 | -0,23% | 218.542,00 |
| 14.08.2025 | 87,39 | 88,11 | 85,68 | 85,98 | -2,87% | 137.417,00 |
| 13.08.2025 | 88,04 | 89,06 | 87,20 | 88,52 | 1,18% | 130.736,00 |
| 12.08.2025 | 87,87 | 88,31 | 86,13 | 87,49 | 0,90% | 207.943,00 |
| 11.08.2025 | 87,35 | 87,37 | 85,83 | 86,71 | -1,11% | 218.368,00 |
| 08.08.2025 | 83,02 | 87,68 | 81,04 | 87,68 | 4,69% | 294.528,00 |
| 07.08.2025 | 79,52 | 86,98 | 79,52 | 83,75 | 15,22% | 535.676,00 |
| 06.08.2025 | 71,42 | 73,13 | 70,59 | 72,69 | 0,93% | 152.448,00 |
| 05.08.2025 | 70,18 | 72,55 | 70,18 | 72,02 | 2,36% | 175.536,00 |
| 04.08.2025 | 70,01 | 71,53 | 69,80 | 70,36 | 0,54% | 155.705,00 |
| 01.08.2025 | 73,06 | 75,90 | 69,92 | 69,98 | -4,33% | 151.719,00 |
| 31.07.2025 | 74,12 | 74,96 | 72,59 | 73,15 | -2,27% | 183.861,00 |
| 30.07.2025 | 75,49 | 76,34 | 74,33 | 74,85 | -1,04% | 277.477,00 |
| 29.07.2025 | 75,90 | 76,70 | 75,64 | 75,64 | 0,41% | 258.239,00 |
| 28.07.2025 | 74,44 | 75,54 | 73,87 | 75,33 | 1,45% | 107.914,00 |
| 25.07.2025 | 74,59 | 74,59 | 72,97 | 74,25 | -0,11% | 102.649,00 |