87,498$
4,48%
Echtzeit-Aktienkurs U.S. Physical Therapy Inc.
Bid:
Ask:
Aktienkurse zur U.S. Physical Therapy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 78,29 | 78,58 | 76,93 | 77,28 | -2,67% | 84.227,00 |
| 20.05.2025 | 79,60 | 80,46 | 78,78 | 79,40 | -0,39% | 60.173,00 |
| 19.05.2025 | 79,84 | 80,81 | 78,46 | 79,71 | -0,16% | 108.229,00 |
| 16.05.2025 | 78,51 | 81,19 | 77,43 | 79,84 | 2,01% | 117.216,00 |
| 15.05.2025 | 77,13 | 78,59 | 76,35 | 78,27 | 1,32% | 99.209,00 |
| 14.05.2025 | 76,75 | 77,42 | 76,07 | 77,25 | 0,05% | 89.419,00 |
| 13.05.2025 | 78,10 | 78,40 | 76,18 | 77,21 | -0,18% | 177.523,00 |
| 12.05.2025 | 74,99 | 77,77 | 74,99 | 77,35 | 4,43% | 129.388,00 |
| 09.05.2025 | 71,28 | 75,10 | 71,00 | 74,07 | 4,46% | 148.019,00 |
| 08.05.2025 | 72,51 | 73,67 | 68,61 | 70,91 | -0,07% | 178.737,00 |
| 07.05.2025 | 72,64 | 75,11 | 70,38 | 70,96 | -0,85% | 117.088,00 |
| 06.05.2025 | 71,33 | 71,94 | 70,69 | 71,57 | -0,91% | 141.023,00 |
| 05.05.2025 | 73,50 | 73,75 | 71,90 | 72,23 | -0,14% | 104.240,00 |
| 02.05.2025 | 72,01 | 72,60 | 71,35 | 72,33 | 1,37% | 102.686,00 |
| 01.05.2025 | 69,91 | 72,00 | 69,91 | 71,35 | 0,34% | 70.481,00 |
| 30.04.2025 | 71,21 | 72,24 | 68,63 | 71,11 | -0,68% | 114.401,00 |
| 29.04.2025 | 70,98 | 72,05 | 69,69 | 71,60 | 0,51% | 85.743,00 |
| 28.04.2025 | 70,03 | 72,35 | 69,87 | 71,24 | 1,01% | 116.433,00 |
| 25.04.2025 | 69,48 | 73,68 | 68,36 | 70,53 | 1,22% | 81.286,00 |
| 24.04.2025 | 69,63 | 69,97 | 67,42 | 69,68 | 1,35% | 81.336,00 |
| 23.04.2025 | 70,76 | 70,79 | 68,08 | 68,75 | 1,30% | 103.817,00 |
| 22.04.2025 | 66,10 | 67,95 | 66,08 | 67,87 | 2,35% | 86.875,00 |
| 21.04.2025 | 66,32 | 67,31 | 64,99 | 66,31 | -1,69% | 173.945,00 |
| 17.04.2025 | 68,23 | 69,61 | 66,97 | 67,45 | -1,46% | 90.376,00 |
| 16.04.2025 | 68,98 | 69,53 | 67,37 | 68,45 | -1,67% | 97.375,00 |
| 15.04.2025 | 70,00 | 72,05 | 68,22 | 69,61 | -0,34% | 158.100,00 |
| 14.04.2025 | 72,71 | 72,71 | 68,08 | 69,85 | 0,72% | 107.283,00 |
| 11.04.2025 | 69,05 | 70,81 | 67,53 | 69,35 | 0,83% | 164.300,00 |
| 10.04.2025 | 68,38 | 70,76 | 66,93 | 68,78 | -2,56% | 136.593,00 |
| 09.04.2025 | 66,18 | 71,73 | 64,75 | 70,59 | 7,07% | 184.203,00 |
| 08.04.2025 | 66,26 | 67,95 | 64,55 | 65,93 | 1,31% | 182.749,00 |
| 07.04.2025 | 65,59 | 67,08 | 62,77 | 65,08 | -3,01% | 208.044,00 |
| 04.04.2025 | 66,97 | 69,49 | 65,59 | 67,10 | -2,44% | 148.968,00 |
| 03.04.2025 | 70,58 | 70,58 | 68,32 | 68,78 | -5,17% | 133.872,00 |
| 02.04.2025 | 71,46 | 72,71 | 70,64 | 72,53 | 0,21% | 95.922,00 |
| 01.04.2025 | 72,09 | 73,78 | 71,30 | 72,38 | 0,03% | 69.230,00 |
| 31.03.2025 | 71,14 | 72,76 | 69,99 | 72,36 | 0,60% | 137.036,00 |
| 28.03.2025 | 73,00 | 73,59 | 71,11 | 71,93 | -1,55% | 86.528,00 |
| 27.03.2025 | 73,74 | 73,74 | 72,15 | 73,06 | 0,26% | 130.837,00 |
| 26.03.2025 | 72,91 | 74,70 | 72,67 | 72,87 | -0,52% | 51.733,00 |
| 25.03.2025 | 73,38 | 74,81 | 72,71 | 73,25 | -0,54% | 97.534,00 |
| 24.03.2025 | 73,05 | 75,01 | 73,05 | 73,65 | 1,18% | 84.156,00 |
| 21.03.2025 | 73,73 | 74,30 | 72,27 | 72,79 | -2,54% | 268.706,00 |
| 20.03.2025 | 75,54 | 76,10 | 74,46 | 74,69 | -1,78% | 82.095,00 |
| 19.03.2025 | 76,28 | 77,40 | 74,76 | 76,04 | -0,17% | 96.894,00 |
| 18.03.2025 | 76,01 | 76,90 | 75,84 | 76,17 | -0,43% | 82.265,00 |