91,277$
0,34%
Echtzeit-Aktienkurs U.S. Physical Therapy Inc.
Bid:
Ask:
Aktienkurse zur U.S. Physical Therapy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 88,09 | 91,50 | 88,09 | 90,97 | 2,58% | 82.763,00 |
| 13.10.2025 | 88,13 | 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 | 90,00 | 90,17 | 88,38 | 88,86 | -1,68% | 115.271,00 |
| 08.10.2025 | 90,59 | 90,74 | 88,87 | 90,38 | 0,68% | 207.136,00 |
| 07.10.2025 | 88,54 | 91,10 | 88,24 | 89,77 | 0,27% | 237.696,00 |
| 06.10.2025 | 88,94 | 91,16 | 88,14 | 89,53 | -0,06% | 230.998,00 |
| 03.10.2025 | 87,25 | 91,59 | 86,23 | 89,59 | 2,74% | - |
| 02.10.2025 | 84,24 | 88,50 | 83,91 | 87,20 | 1,40% | 298.950,00 |
| 01.10.2025 | 84,53 | 87,00 | 84,01 | 86,00 | 1,24% | 259.158,00 |
| 30.09.2025 | 82,92 | 85,40 | 82,31 | 84,95 | 1,74% | 106.283,00 |
| 29.09.2025 | 82,43 | 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 | 82,55 | 83,30 | 80,49 | 82,52 | 0,77% | 215.786,00 |
| 24.09.2025 | 79,91 | 82,84 | 78,90 | 81,89 | 3,50% | 211.165,00 |
| 23.09.2025 | 79,88 | 80,67 | 79,09 | 79,12 | -0,94% | 93.619,00 |
| 22.09.2025 | 78,31 | 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 | 78,99 | 80,56 | 78,25 | 80,15 | 1,62% | 130.832,00 |
| 17.09.2025 | 78,75 | 81,36 | 78,65 | 78,87 | 0,55% | 116.171,00 |
| 16.09.2025 | 79,14 | 80,26 | 78,18 | 78,44 | -1,08% | 88.967,00 |
| 15.09.2025 | 80,66 | 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 | -0,57% | 138.114,00 |
| 08.09.2025 | 85,76 | 86,12 | 83,28 | 84,84 | -0,93% | 140.202,00 |
| 05.09.2025 | 86,08 | 86,74 | 84,97 | 85,64 | -0,20% | 134.439,00 |
| 04.09.2025 | 83,59 | 85,81 | 83,03 | 85,81 | 2,46% | 110.460,00 |
| 03.09.2025 | 83,20 | 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 | 83,66 | 85,00 | 83,28 | 84,61 | 0,70% | 108.791,00 |
| 26.08.2025 | 84,20 | 85,92 | 83,65 | 84,02 | -1,70% | 144.238,00 |
| 25.08.2025 | 86,98 | 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 | 84,70 | 85,83 | 83,40 | 84,47 | 0,43% | 138.210,00 |
| 20.08.2025 | 84,92 | 86,44 | 84,05 | 84,11 | -0,76% | 109.883,00 |
| 19.08.2025 | 85,05 | 85,38 | 84,19 | 84,75 | 0,57% | 138.849,00 |
| 18.08.2025 | 85,76 | 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 | 85,91 | 88,11 | 85,68 | 85,98 | -2,87% | 137.417,00 |
| 13.08.2025 | 88,50 | 89,06 | 87,20 | 88,52 | 1,18% | 130.736,00 |
| 12.08.2025 | 87,61 | 88,31 | 86,13 | 87,49 | 0,90% | 207.943,00 |
| 11.08.2025 | 87,32 | 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 | 71,07 | 73,13 | 70,59 | 72,69 | 0,93% | 152.448,00 |
| 05.08.2025 | 70,78 | 72,55 | 70,18 | 72,02 | 2,36% | 175.536,00 |
| 04.08.2025 | 70,95 | 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 | 74,27 | 74,96 | 72,59 | 73,15 | -2,27% | 183.861,00 |
| 30.07.2025 | 76,25 | 76,34 | 74,33 | 74,85 | -1,04% | 277.477,00 |
| 29.07.2025 | 75,88 | 76,70 | 75,64 | 75,64 | 0,41% | 258.239,00 |
| 28.07.2025 | 74,05 | 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 |
| 24.07.2025 | 74,00 | 74,95 | 74,00 | 74,33 | -1,59% | 164.589,00 |
| 23.07.2025 | 76,00 | 76,00 | 74,05 | 75,53 | 0,67% | 116.404,00 |
| 22.07.2025 | 74,96 | 76,70 | 74,81 | 75,03 | 0,12% | 172.920,00 |
| 21.07.2025 | 74,44 | 75,15 | 74,34 | 74,94 | 1,27% | 132.071,00 |
| 18.07.2025 | 75,25 | 75,25 | 73,81 | 74,00 | -1,27% | 130.598,00 |
| 17.07.2025 | 73,81 | 75,49 | 73,55 | 74,95 | 1,65% | 135.029,00 |
| 16.07.2025 | 73,50 | 74,26 | 72,74 | 73,73 | 0,78% | 205.794,00 |
| 15.07.2025 | 74,30 | 75,11 | 72,57 | 73,16 | -0,83% | 257.461,00 |
| 14.07.2025 | 75,05 | 75,05 | 72,19 | 73,77 | -0,98% | 274.292,00 |
| 11.07.2025 | 75,86 | 76,48 | 73,82 | 74,50 | -2,32% | 154.717,00 |
| 10.07.2025 | 75,87 | 76,81 | 74,30 | 76,27 | -0,27% | 224.449,00 |
| 09.07.2025 | 76,73 | 77,50 | 75,08 | 76,48 | -0,35% | 196.333,00 |
| 08.07.2025 | 79,72 | 80,55 | 76,41 | 76,75 | -3,29% | 257.989,00 |
| 07.07.2025 | 81,91 | 81,96 | 79,16 | 79,36 | -3,38% | 259.777,00 |
| 03.07.2025 | 81,06 | 82,18 | 79,51 | 82,14 | 1,82% | 158.966,00 |
| 02.07.2025 | 80,37 | 81,59 | 79,44 | 80,67 | 0,07% | 246.869,00 |
| 01.07.2025 | 77,57 | 81,04 | 77,57 | 80,61 | 3,08% | 207.762,00 |
| 30.06.2025 | 78,52 | 79,55 | 77,07 | 78,20 | -1,05% | 208.603,00 |
| 27.06.2025 | 79,13 | 80,31 | 77,84 | 79,03 | 0,43% | 409.680,00 |
| 26.06.2025 | 78,87 | 79,61 | 76,70 | 78,69 | 0,33% | 218.766,00 |
| 25.06.2025 | 78,99 | 79,13 | 77,00 | 78,43 | -0,77% | 327.131,00 |
| 24.06.2025 | 75,70 | 79,21 | 75,19 | 79,04 | 4,49% | 350.207,00 |
| 23.06.2025 | 74,28 | 75,66 | 73,40 | 75,64 | 1,83% | 242.865,00 |
| 20.06.2025 | 74,18 | 74,88 | 73,77 | 74,28 | 0,66% | 213.122,00 |
| 18.06.2025 | 74,14 | 75,31 | 73,59 | 73,79 | -0,89% | 124.174,00 |
| 17.06.2025 | 76,00 | 77,24 | 74,39 | 74,45 | -3,74% | 219.322,00 |
| 16.06.2025 | 77,20 | 78,01 | 76,72 | 77,34 | 0,44% | 264.887,00 |
| 13.06.2025 | 77,18 | 77,56 | 76,50 | 77,00 | -1,46% | 362.464,00 |
| 12.06.2025 | 78,07 | 78,77 | 77,28 | 78,14 | -0,03% | 393.266,00 |
| 11.06.2025 | 79,34 | 79,97 | 77,92 | 78,16 | -1,06% | 164.716,00 |
| 10.06.2025 | 78,44 | 80,08 | 78,16 | 79,00 | 0,53% | 176.319,00 |
| 09.06.2025 | 77,79 | 78,82 | 76,60 | 78,58 | 1,72% | 180.611,00 |
| 06.06.2025 | 76,70 | 80,67 | 75,67 | 77,25 | 1,91% | 171.979,00 |
| 05.06.2025 | 74,42 | 75,93 | 73,75 | 75,80 | 1,38% | 221.299,00 |
| 04.06.2025 | 74,00 | 75,63 | 73,80 | 74,77 | 1,07% | 160.865,00 |
| 03.06.2025 | 74,01 | 75,56 | 73,55 | 73,98 | -0,28% | 146.364,00 |
| 02.06.2025 | 75,31 | 75,43 | 73,93 | 74,19 | -1,07% | 80.465,00 |
| 30.05.2025 | 75,44 | 75,81 | 73,98 | 74,99 | -0,81% | 94.708,00 |
| 29.05.2025 | 76,04 | 76,50 | 74,75 | 75,60 | 0,24% | 48.923,00 |
| 28.05.2025 | 77,14 | 77,14 | 74,93 | 75,42 | -1,39% | 80.253,00 |
| 27.05.2025 | 75,41 | 76,51 | 73,96 | 76,48 | 3,51% | 68.723,00 |
| 23.05.2025 | 74,18 | 75,62 | 73,20 | 73,89 | -2,00% | 107.229,00 |
| 22.05.2025 | 76,66 | 76,88 | 75,26 | 75,40 | -2,43% | 107.434,00 |