85,895$
-1,29%
Echtzeit-Aktienkurs U.S. Physical Therapy Inc.
Bid:
Ask:
Aktienkurse zur U.S. Physical Therapy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 84,20 | 87,17 | 84,20 | 87,02 | 3,71% | 177.254,00 |
| 19.10.2026 | 85,41 | 86,35 | 83,83 | 83,91 | -2,10% | 133.432,00 |
| 16.10.2026 | 86,37 | 86,66 | 84,90 | 85,71 | -0,31% | 245.989,00 |
| 15.10.2026 | 85,91 | 87,41 | 84,18 | 85,98 | 1,26% | 302.800,00 |
| 14.10.2026 | 84,96 | 86,17 | 82,26 | 84,91 | -0,62% | 119.802,00 |
| 13.10.2026 | 86,33 | 86,69 | 85,36 | 85,44 | -0,57% | 104.091,00 |
| 12.10.2026 | 84,27 | 86,32 | 84,27 | 85,93 | 1,49% | 104.449,00 |
| 09.10.2026 | 84,09 | 85,55 | 83,46 | 84,67 | 1,38% | 143.471,00 |
| 08.10.2026 | 82,74 | 84,39 | 82,51 | 83,52 | 0,68% | 177.332,00 |
| 07.10.2026 | 82,81 | 84,97 | 82,73 | 82,96 | -0,80% | 233.952,00 |
| 06.10.2026 | 84,72 | 85,85 | 82,80 | 83,63 | -0,39% | 190.468,00 |
| 05.10.2026 | 84,13 | 84,57 | 82,87 | 83,96 | 0,29% | 243.918,00 |
| 02.10.2026 | 83,21 | 84,69 | 82,55 | 83,72 | 1,36% | 239.781,00 |
| 01.10.2026 | 85,58 | 85,92 | 82,60 | 82,60 | -3,65% | 140.763,00 |
| 30.09.2026 | 86,46 | 87,22 | 85,72 | 85,73 | -0,49% | 137.611,00 |
| 29.09.2026 | 85,66 | 86,39 | 84,63 | 86,15 | 0,07% | 208.176,00 |
| 28.09.2026 | 85,21 | 87,37 | 84,88 | 86,09 | 1,47% | 196.532,00 |
| 25.09.2026 | 83,76 | 85,31 | 83,76 | 84,84 | 1,29% | 130.578,00 |
| 24.09.2026 | 82,68 | 84,88 | 82,68 | 83,76 | 1,34% | 175.667,00 |
| 23.09.2026 | 83,24 | 83,96 | 81,86 | 82,65 | -0,63% | 133.183,00 |
| 22.09.2026 | 83,27 | 85,26 | 82,42 | 83,17 | 0,87% | 217.024,00 |
| 21.09.2026 | 82,23 | 83,35 | 81,90 | 82,45 | -0,02% | 169.776,00 |
| 18.09.2026 | 82,73 | 83,27 | 81,35 | 82,47 | -0,73% | 336.794,00 |
| 17.09.2026 | 83,56 | 84,49 | 82,09 | 83,08 | -0,37% | 190.730,00 |
| 16.09.2026 | 81,48 | 84,08 | 79,01 | 83,39 | 2,01% | 173.939,00 |
| 15.09.2026 | 81,11 | 82,71 | 79,20 | 81,75 | 1,53% | 308.384,00 |
| 14.09.2026 | 78,40 | 81,11 | 76,42 | 80,52 | 2,29% | 195.439,00 |
| 11.09.2026 | 78,65 | 79,60 | 78,05 | 78,72 | 1,30% | 184.721,00 |
| 10.09.2026 | 78,20 | 79,20 | 76,97 | 77,71 | -0,21% | 115.775,00 |
| 09.09.2026 | 77,97 | 78,60 | 77,32 | 77,87 | -1,07% | 135.722,00 |
| 08.09.2026 | 78,61 | 79,57 | 77,92 | 78,71 | -0,81% | 164.325,00 |
| 04.09.2026 | 78,41 | 79,74 | 77,77 | 79,35 | 0,90% | 91.804,00 |
| 03.09.2026 | 79,21 | 79,42 | 77,74 | 78,64 | 0,51% | 164.624,00 |
| 02.09.2026 | 78,05 | 79,05 | 77,62 | 78,24 | 0,63% | 100.067,00 |
| 01.09.2026 | 77,94 | 79,94 | 77,38 | 77,75 | 0,01% | 131.296,00 |
| 31.08.2026 | 78,35 | 79,49 | 77,49 | 77,74 | -1,13% | 184.786,00 |
| 28.08.2026 | 79,73 | 80,36 | 78,18 | 78,63 | -0,59% | 98.770,00 |
| 27.08.2026 | 77,04 | 79,74 | 76,81 | 79,10 | 1,06% | 158.058,00 |
| 26.08.2026 | 76,96 | 79,08 | 76,74 | 78,27 | 1,23% | 192.127,00 |
| 25.08.2026 | 78,38 | 78,50 | 76,43 | 77,32 | -0,08% | 152.226,00 |
| 24.08.2026 | 78,85 | 79,37 | 76,91 | 77,38 | -1,06% | 171.047,00 |
| 21.08.2026 | 77,56 | 79,68 | 77,07 | 78,21 | 0,27% | 168.941,00 |
| 20.08.2026 | 78,20 | 79,53 | 77,98 | 78,00 | -1,53% | 132.041,00 |
| 19.08.2026 | 79,05 | 80,66 | 78,75 | 79,21 | 1,28% | 147.002,00 |
| 18.08.2026 | 79,69 | 80,52 | 78,17 | 78,21 | -0,34% | 132.820,00 |
| 17.08.2026 | 81,22 | 81,22 | 77,53 | 78,48 | -3,40% | 205.419,00 |
| 14.08.2026 | 81,80 | 81,80 | 78,63 | 81,24 | -1,84% | 364.061,00 |
| 13.08.2026 | 82,99 | 83,43 | 82,08 | 82,76 | 0,99% | 176.683,00 |
| 12.08.2026 | 80,78 | 82,12 | 80,13 | 81,95 | 0,34% | 127.482,00 |
| 11.08.2026 | 81,45 | 83,07 | 80,52 | 81,67 | -0,09% | 179.763,00 |
| 10.08.2026 | 79,45 | 81,93 | 78,39 | 81,74 | 2,11% | 200.225,00 |
| 07.08.2026 | 76,56 | 80,61 | 76,56 | 80,05 | 4,70% | 272.033,00 |
| 06.08.2026 | 75,58 | 77,28 | 70,64 | 76,46 | -1,61% | 450.249,00 |
| 05.08.2026 | 76,13 | 77,74 | 74,81 | 77,71 | 2,44% | 266.676,00 |
| 04.08.2026 | 77,31 | 78,52 | 75,84 | 75,86 | -2,51% | 242.644,00 |
| 03.08.2026 | 80,61 | 82,00 | 77,55 | 77,81 | -1,58% | 262.451,00 |
| 31.07.2026 | 80,03 | 80,64 | 77,02 | 79,06 | -1,34% | 437.290,00 |
| 30.07.2026 | 80,53 | 80,73 | 78,17 | 80,13 | 0,35% | 323.592,00 |
| 29.07.2026 | 78,88 | 80,75 | 77,19 | 79,85 | 1,08% | 419.437,00 |
| 28.07.2026 | 77,29 | 79,65 | 74,94 | 79,00 | 3,08% | 205.578,00 |
| 27.07.2026 | 75,07 | 76,65 | 73,25 | 76,64 | 2,76% | 156.674,00 |
| 24.07.2026 | 73,53 | 75,86 | 73,53 | 74,58 | 2,21% | 178.652,00 |
| 23.07.2026 | 73,98 | 75,56 | 72,48 | 72,97 | -1,90% | 343.646,00 |
| 22.07.2026 | 74,60 | 75,16 | 72,82 | 74,38 | -0,48% | 197.214,00 |
| 21.07.2026 | 73,87 | 76,59 | 73,87 | 74,74 | 0,43% | 166.807,00 |
| 20.07.2026 | 73,73 | 74,77 | 71,23 | 74,42 | 1,17% | 228.314,00 |
| 17.07.2026 | 72,72 | 75,29 | 72,72 | 73,56 | -0,85% | 126.097,00 |
| 16.07.2026 | 71,78 | 75,72 | 71,74 | 74,19 | 3,94% | 357.797,00 |
| 15.07.2026 | 69,85 | 71,61 | 69,30 | 71,38 | 1,97% | 167.340,00 |
| 14.07.2026 | 70,99 | 71,44 | 68,07 | 70,00 | -2,22% | 250.500,00 |
| 13.07.2026 | 72,54 | 73,29 | 71,43 | 71,59 | -1,31% | 182.690,00 |
| 10.07.2026 | 73,66 | 74,05 | 71,39 | 72,54 | -1,24% | 189.570,00 |
| 09.07.2026 | 70,26 | 73,80 | 69,38 | 73,45 | 4,51% | 194.471,00 |
| 08.07.2026 | 71,13 | 71,80 | 69,29 | 70,28 | -2,12% | 158.906,00 |
| 07.07.2026 | 74,49 | 75,42 | 71,07 | 71,80 | -2,15% | 226.542,00 |
| 06.07.2026 | 72,65 | 73,41 | 70,63 | 73,38 | 1,42% | 324.261,00 |
| 02.07.2026 | 71,98 | 73,02 | 71,09 | 72,35 | 1,46% | 386.552,00 |
| 01.07.2026 | 69,23 | 71,38 | 68,97 | 71,31 | 3,83% | 175.032,00 |
| 30.06.2026 | 69,10 | 69,62 | 68,06 | 68,68 | -0,20% | 192.304,00 |
| 29.06.2026 | 69,60 | 69,60 | 66,64 | 68,82 | 0,06% | 263.817,00 |
| 26.06.2026 | 66,21 | 69,00 | 66,21 | 68,78 | 3,71% | 377.713,00 |
| 25.06.2026 | 66,43 | 67,28 | 65,23 | 66,32 | 0,17% | 281.893,00 |
| 24.06.2026 | 64,28 | 66,27 | 64,28 | 66,21 | 4,27% | 194.750,00 |
| 23.06.2026 | 62,78 | 64,39 | 62,10 | 63,50 | 1,58% | 129.166,00 |
| 22.06.2026 | 62,62 | 62,87 | 60,86 | 62,51 | -0,96% | 182.273,00 |
| 19.06.2026 | 63,18 | 63,25 | 63,07 | 63,11 | -0,33% | - |
| 18.06.2026 | 63,50 | 63,72 | 62,52 | 63,32 | 0,76% | 253.926,00 |
| 17.06.2026 | 65,97 | 66,93 | 62,23 | 62,84 | -5,35% | 252.684,00 |
| 16.06.2026 | 65,59 | 66,49 | 65,25 | 66,39 | 1,33% | 137.423,00 |
| 15.06.2026 | 65,98 | 66,42 | 64,18 | 65,52 | -0,06% | 262.778,00 |
| 12.06.2026 | 66,30 | 66,94 | 65,23 | 65,56 | -0,35% | 146.352,00 |
| 11.06.2026 | 64,11 | 65,91 | 63,01 | 65,79 | 4,71% | 192.400,00 |
| 10.06.2026 | 62,43 | 63,08 | 61,37 | 62,83 | 1,67% | 223.866,00 |
| 09.06.2026 | 61,50 | 63,08 | 61,47 | 61,80 | 0,82% | 171.152,00 |
| 08.06.2026 | 63,14 | 63,68 | 61,06 | 61,30 | -3,39% | 218.949,00 |
| 05.06.2026 | 63,02 | 63,85 | 61,45 | 63,45 | 2,72% | 132.899,00 |
| 04.06.2026 | 62,73 | 64,07 | 61,50 | 61,77 | -0,16% | 191.997,00 |
| 03.06.2026 | 63,00 | 63,47 | 61,32 | 61,87 | -1,01% | 186.370,00 |
| 02.06.2026 | 62,14 | 62,59 | 61,42 | 62,50 | -0,05% | 139.475,00 |
| 01.06.2026 | 63,92 | 65,29 | 61,33 | 62,53 | -2,69% | 266.834,00 |