76,507$
-0,58%
Echtzeit-Aktienkurs U.S. Physical Therapy Inc.
Bid:
Ask:
Aktienkurse zur U.S. Physical Therapy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 77,20 | 79,02 | 76,24 | 76,95 | -0,72% | 89.589,00 |
| 12.03.2025 | 79,42 | 79,75 | 77,37 | 77,51 | -2,42% | 105.167,00 |
| 11.03.2025 | 80,05 | 81,24 | 78,90 | 79,43 | -0,66% | 98.306,00 |
| 10.03.2025 | 80,98 | 81,79 | 79,15 | 79,96 | -1,09% | 125.454,00 |
| 07.03.2025 | 82,31 | 83,62 | 80,03 | 80,84 | -2,58% | 155.339,00 |
| 06.03.2025 | 80,75 | 83,95 | 79,55 | 82,98 | 2,12% | 139.772,00 |
| 05.03.2025 | 78,92 | 82,50 | 78,92 | 81,26 | 2,34% | 168.730,00 |
| 04.03.2025 | 79,48 | 80,33 | 78,25 | 79,40 | -0,30% | 126.573,00 |
| 03.03.2025 | 81,45 | 82,01 | 79,21 | 79,64 | -1,70% | 117.695,00 |
| 28.02.2025 | 82,63 | 82,63 | 79,67 | 81,02 | -1,70% | 247.964,00 |
| 27.02.2025 | 82,09 | 83,78 | 77,50 | 82,42 | -6,04% | 275.173,00 |
| 26.02.2025 | 87,52 | 89,29 | 86,54 | 87,72 | -0,41% | 169.248,00 |
| 25.02.2025 | 86,36 | 88,87 | 84,95 | 88,08 | 2,42% | 177.379,00 |
| 24.02.2025 | 84,81 | 86,12 | 84,06 | 86,00 | 2,13% | 123.972,00 |
| 21.02.2025 | 86,73 | 86,73 | 83,80 | 84,21 | -2,16% | 141.272,00 |
| 20.02.2025 | 87,17 | 87,98 | 85,91 | 86,07 | -2,16% | 54.444,00 |
| 19.02.2025 | 87,42 | 88,58 | 87,24 | 87,97 | -0,52% | 67.996,00 |
| 18.02.2025 | 87,13 | 88,43 | 86,65 | 88,43 | 1,62% | 72.716,00 |
| 14.02.2025 | 86,50 | 87,79 | 86,50 | 87,02 | 0,60% | 77.568,00 |
| 13.02.2025 | 85,92 | 86,75 | 85,00 | 86,50 | 1,66% | 150.153,00 |
| 12.02.2025 | 86,32 | 86,32 | 85,09 | 85,09 | -2,56% | 72.374,00 |
| 11.02.2025 | 86,77 | 88,13 | 86,39 | 87,33 | -0,10% | 65.324,00 |
| 10.02.2025 | 87,10 | 88,21 | 86,52 | 87,42 | 0,43% | 72.568,00 |
| 07.02.2025 | 87,44 | 87,76 | 86,37 | 87,05 | -0,78% | 83.883,00 |
| 06.02.2025 | 88,13 | 89,35 | 86,75 | 87,73 | -0,62% | 78.857,00 |
| 05.02.2025 | 88,93 | 89,46 | 87,90 | 88,28 | -0,36% | 79.362,00 |
| 04.02.2025 | 87,71 | 89,29 | 87,50 | 88,60 | 0,51% | 49.965,00 |
| 03.02.2025 | 88,04 | 89,11 | 87,08 | 88,15 | -0,63% | 138.913,00 |
| 31.01.2025 | 89,17 | 90,58 | 87,68 | 88,71 | -0,35% | 88.963,00 |
| 30.01.2025 | 89,44 | 90,82 | 88,50 | 89,02 | 0,53% | 137.045,00 |
| 29.01.2025 | 89,76 | 90,19 | 87,51 | 88,55 | -1,86% | 82.509,00 |
| 28.01.2025 | 91,10 | 91,95 | 89,23 | 90,23 | -0,08% | 87.556,00 |
| 27.01.2025 | 90,45 | 91,76 | 89,94 | 90,30 | 1,13% | 95.539,00 |
| 24.01.2025 | 91,63 | 91,63 | 89,14 | 89,29 | -1,75% | 96.637,00 |
| 23.01.2025 | 89,99 | 91,97 | 89,92 | 90,88 | 0,68% | 93.421,00 |
| 22.01.2025 | 89,77 | 90,83 | 89,30 | 90,27 | 0,22% | 77.838,00 |
| 21.01.2025 | 89,00 | 91,25 | 87,77 | 90,07 | 1,72% | 93.741,00 |
| 17.01.2025 | 89,58 | 90,10 | 87,90 | 88,55 | -0,26% | 64.041,00 |
| 16.01.2025 | 89,22 | 90,05 | 87,57 | 88,78 | -1,00% | 64.587,00 |
| 15.01.2025 | 90,54 | 90,54 | 88,15 | 89,68 | 1,10% | 56.537,00 |
| 14.01.2025 | 89,40 | 89,55 | 87,82 | 88,70 | -0,64% | 58.488,00 |
| 13.01.2025 | 86,92 | 89,91 | 86,62 | 89,27 | 2,61% | 115.087,00 |
| 10.01.2025 | 87,05 | 87,90 | 86,04 | 87,00 | -2,31% | 97.404,00 |
| 08.01.2025 | 87,44 | 89,09 | 86,76 | 89,06 | 0,71% | 69.040,00 |
| 07.01.2025 | 89,03 | 89,37 | 87,54 | 88,43 | -0,10% | 77.440,00 |
| 06.01.2025 | 88,52 | 90,50 | 88,24 | 88,52 | 0,39% | 83.612,00 |
| 03.01.2025 | 87,79 | 88,91 | 86,39 | 88,18 | 0,34% | 126.798,00 |
| 02.01.2025 | 89,29 | 90,91 | 87,48 | 87,88 | -0,94% | 76.119,00 |
| 31.12.2024 | 89,28 | 90,84 | 88,68 | 88,71 | -0,59% | 63.185,00 |
| 30.12.2024 | 90,27 | 90,27 | 89,21 | 89,24 | -1,80% | 68.146,00 |
| 27.12.2024 | 91,44 | 92,69 | 89,66 | 90,88 | -1,08% | 84.869,00 |
| 26.12.2024 | 90,69 | 91,87 | 89,44 | 91,87 | 1,78% | 93.052,00 |
| 24.12.2024 | 90,04 | 90,46 | 89,28 | 90,26 | 0,47% | 42.327,00 |
| 23.12.2024 | 90,65 | 91,08 | 89,41 | 89,84 | -1,61% | 90.033,00 |
| 20.12.2024 | 90,31 | 93,40 | 89,72 | 91,31 | -0,11% | 252.738,00 |
| 19.12.2024 | 92,68 | 93,88 | 91,06 | 91,41 | -1,10% | 96.138,00 |
| 18.12.2024 | 95,79 | 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 | 96,21 | 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 | 97,08 | 97,22 | 95,59 | 95,66 | -0,65% | 110.956,00 |
| 10.12.2024 | 96,37 | 97,31 | 94,94 | 96,29 | -0,22% | 96.664,00 |
| 09.12.2024 | 96,58 | 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 | 99,29 | 99,35 | 97,39 | 97,62 | -2,29% | 72.557,00 |
| 04.12.2024 | 98,96 | 100,28 | 98,41 | 99,91 | 0,93% | 92.256,00 |
| 03.12.2024 | 100,65 | 101,20 | 98,86 | 98,99 | -0,38% | 95.179,00 |
| 02.12.2024 | 99,01 | 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 | 97,19 | 99,00 | 96,08 | 98,60 | 0,59% | 145.124,00 |
| 25.11.2024 | 98,48 | 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 | 94,22 | 97,33 | 93,55 | 96,94 | 3,06% | 125.883,00 |
| 20.11.2024 | 90,40 | 95,44 | 90,40 | 94,06 | 3,78% | 224.928,00 |
| 19.11.2024 | 88,67 | 91,55 | 87,71 | 90,63 | 0,77% | 94.670,00 |
| 18.11.2024 | 90,00 | 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 | 91,36 | 92,75 | 90,14 | 90,18 | -1,84% | 128.056,00 |
| 13.11.2024 | 92,74 | 93,88 | 91,78 | 91,87 | -0,25% | 92.927,00 |
| 12.11.2024 | 94,60 | 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 |