80,771$
0,80%
Echtzeit-Aktienkurs U.S. Physical Therapy Inc.
Bid:
Ask:
Aktienkurse zur U.S. Physical Therapy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2026 | 63,04 | 64,90 | 62,93 | 64,26 | 0,58% | 195.897,00 |
| 28.05.2026 | 63,76 | 64,35 | 62,20 | 63,89 | -0,44% | 199.664,00 |
| 27.05.2026 | 62,73 | 64,39 | 62,73 | 64,17 | 3,32% | 188.943,00 |
| 26.05.2026 | 61,55 | 62,94 | 61,05 | 62,11 | 0,24% | 158.082,00 |
| 22.05.2026 | 63,05 | 63,07 | 61,00 | 61,96 | -1,42% | 140.013,00 |
| 21.05.2026 | 61,87 | 63,39 | 61,00 | 62,85 | 0,98% | 297.389,00 |
| 20.05.2026 | 61,46 | 62,97 | 60,35 | 62,24 | 1,02% | 213.346,00 |
| 19.05.2026 | 64,94 | 65,00 | 61,41 | 61,61 | -5,27% | 218.721,00 |
| 18.05.2026 | 62,90 | 65,80 | 62,86 | 65,04 | 3,55% | 402.647,00 |
| 15.05.2026 | 65,16 | 65,41 | 62,46 | 62,81 | -3,50% | 354.911,00 |
| 14.05.2026 | 60,87 | 65,78 | 60,87 | 65,09 | 8,23% | 495.731,00 |
| 13.05.2026 | 59,94 | 61,52 | 59,57 | 60,14 | -1,17% | 350.938,00 |
| 12.05.2026 | 59,35 | 63,19 | 59,35 | 60,85 | 2,41% | 376.226,00 |
| 11.05.2026 | 58,90 | 62,02 | 58,90 | 59,42 | 0,22% | 335.459,00 |
| 08.05.2026 | 59,85 | 62,34 | 58,19 | 59,29 | 0,49% | 297.114,00 |
| 07.05.2026 | 67,39 | 70,59 | 58,55 | 59,00 | -19,89% | 476.989,00 |
| 06.05.2026 | 72,29 | 75,87 | 70,58 | 73,65 | 2,66% | 265.805,00 |
| 05.05.2026 | 70,77 | 71,77 | 70,20 | 71,74 | 1,16% | 164.450,00 |
| 04.05.2026 | 71,38 | 72,43 | 70,53 | 70,92 | -1,27% | 138.587,00 |
| 01.05.2026 | 71,62 | 72,76 | 70,67 | 71,83 | 0,86% | 161.707,00 |
| 30.04.2026 | 71,11 | 72,02 | 68,99 | 71,22 | -0,41% | 165.910,00 |
| 29.04.2026 | 71,77 | 73,37 | 70,25 | 71,51 | -1,42% | 150.038,00 |
| 28.04.2026 | 73,63 | 74,58 | 71,69 | 72,54 | -0,89% | 164.651,00 |
| 27.04.2026 | 73,25 | 75,09 | 73,12 | 73,19 | -0,46% | 133.041,00 |
| 24.04.2026 | 74,07 | 74,50 | 72,29 | 73,53 | -1,65% | 165.801,00 |
| 23.04.2026 | 75,60 | 76,71 | 74,76 | 74,76 | -1,01% | 146.944,00 |
| 22.04.2026 | 75,63 | 76,53 | 74,62 | 75,52 | -0,01% | 137.610,00 |
| 21.04.2026 | 76,26 | 77,08 | 74,49 | 75,53 | -0,25% | 157.156,00 |
| 20.04.2026 | 76,40 | 77,06 | 74,45 | 75,72 | -1,11% | 211.360,00 |
| 17.04.2026 | 76,92 | 78,98 | 75,98 | 76,57 | -2,06% | 220.488,00 |
| 16.04.2026 | 76,75 | 78,24 | 76,19 | 78,18 | 1,97% | 91.897,00 |
| 15.04.2026 | 77,09 | 78,12 | 74,79 | 76,67 | -0,60% | 223.067,00 |
| 14.04.2026 | 78,47 | 79,48 | 76,80 | 77,13 | -1,54% | 118.621,00 |
| 13.04.2026 | 76,23 | 78,77 | 74,68 | 78,34 | 2,43% | 140.043,00 |
| 10.04.2026 | 77,27 | 77,92 | 75,92 | 76,48 | -0,69% | 111.588,00 |
| 09.04.2026 | 76,23 | 78,32 | 75,77 | 77,01 | 0,35% | 179.839,00 |
| 08.04.2026 | 76,67 | 77,27 | 76,10 | 76,74 | 2,51% | 186.234,00 |
| 07.04.2026 | 74,09 | 75,10 | 73,45 | 74,86 | 1,11% | 133.407,00 |
| 06.04.2026 | 73,07 | 74,26 | 72,23 | 74,04 | 0,41% | 113.531,00 |
| 02.04.2026 | 73,13 | 74,19 | 71,76 | 73,74 | -0,89% | 103.368,00 |
| 01.04.2026 | 75,27 | 75,87 | 73,82 | 74,40 | -0,75% | 106.201,00 |
| 31.03.2026 | 75,70 | 76,67 | 73,79 | 74,96 | 0,23% | 137.518,00 |
| 30.03.2026 | 75,54 | 75,93 | 74,34 | 74,79 | 0,05% | 147.034,00 |
| 27.03.2026 | 75,08 | 76,99 | 72,84 | 74,75 | 0,44% | 240.928,00 |
| 26.03.2026 | 74,28 | 75,89 | 73,86 | 74,42 | -0,72% | 159.058,00 |
| 25.03.2026 | 74,72 | 76,09 | 73,89 | 74,96 | 0,35% | 105.607,00 |
| 24.03.2026 | 75,20 | 75,42 | 72,91 | 74,70 | -0,66% | 170.883,00 |
| 23.03.2026 | 75,59 | 76,58 | 73,79 | 75,20 | 1,81% | 154.052,00 |
| 20.03.2026 | 74,66 | 74,96 | 72,50 | 73,86 | -0,63% | 218.604,00 |
| 19.03.2026 | 74,55 | 75,37 | 73,46 | 74,33 | -1,18% | 127.392,00 |
| 18.03.2026 | 78,10 | 78,10 | 75,10 | 75,22 | -2,83% | 127.254,00 |
| 17.03.2026 | 78,94 | 78,94 | 76,78 | 77,41 | -0,73% | 247.312,00 |
| 16.03.2026 | 77,35 | 78,72 | 77,35 | 77,98 | 1,50% | 126.427,00 |
| 13.03.2026 | 78,80 | 78,80 | 76,01 | 76,83 | -1,35% | 155.230,00 |
| 12.03.2026 | 79,35 | 81,13 | 77,11 | 77,88 | -2,45% | 385.986,00 |
| 11.03.2026 | 79,38 | 80,23 | 77,62 | 79,84 | -0,19% | 169.044,00 |
| 10.03.2026 | 80,93 | 81,76 | 79,63 | 79,99 | -0,72% | 90.046,00 |