Echtzeit-Aktienkurs U.S. Physical Therapy Inc.
Bid:
Ask:
Aktienkurse zur U.S. Physical Therapy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 116,56 | 116,57 | 116,56 | 116,56 | 0,15% | - |
| 25.02.2021 | 112,19 | 117,75 | 107,76 | 116,39 | -17,98% | - |
| 24.02.2021 | 141,90 | 141,91 | 141,43 | 141,90 | 4,18% | - |
| 23.02.2021 | 136,32 | 137,66 | 0,00 | 136,21 | -0,26% | - |
| 22.02.2021 | 135,34 | 137,02 | 134,62 | 136,56 | -0,26% | - |
| 19.02.2021 | 135,90 | 138,16 | 135,90 | 136,92 | 1,71% | - |
| 18.02.2021 | 134,99 | 135,32 | 130,86 | 134,62 | -2,09% | - |
| 17.02.2021 | 0,00 | 137,65 | 0,00 | 137,49 | 0,80% | - |
| 16.02.2021 | 137,41 | 138,47 | 133,74 | 136,40 | -1,51% | - |
| 12.02.2021 | 138,02 | 139,41 | 0,00 | 138,49 | 0,29% | - |
| 11.02.2021 | 139,96 | 140,84 | 0,00 | 138,08 | 0,33% | - |
| 10.02.2021 | 140,19 | 140,72 | 136,29 | 137,63 | -1,61% | - |
| 09.02.2021 | 136,63 | 141,18 | 135,66 | 139,88 | 2,39% | - |
| 08.02.2021 | 132,98 | 137,97 | 132,70 | 136,63 | 3,29% | - |
| 05.02.2021 | 129,82 | 133,30 | 129,80 | 132,27 | 1,08% | - |
| 04.02.2021 | 129,86 | 131,40 | 128,51 | 130,86 | 1,49% | - |
| 03.02.2021 | 126,03 | 129,23 | 124,34 | 128,94 | 0,41% | - |
| 02.02.2021 | 129,77 | 131,27 | 127,90 | 128,41 | 1,21% | - |
| 01.02.2021 | 121,82 | 127,28 | 120,50 | 126,89 | 4,74% | - |
| 29.01.2021 | 126,26 | 127,63 | 119,81 | 121,14 | -3,29% | - |
| 28.01.2021 | 132,13 | 134,40 | 124,29 | 125,26 | -6,41% | - |
| 27.01.2021 | 130,69 | 135,87 | 127,47 | 133,83 | 0,19% | - |
| 26.01.2021 | 133,09 | 133,95 | 133,09 | 133,58 | 1,00% | - |
| 25.01.2021 | 132,66 | 133,45 | 129,97 | 132,26 | 0,63% | - |
| 22.01.2021 | 129,26 | 133,09 | 128,23 | 131,43 | 3,26% | - |
| 21.01.2021 | 127,21 | 127,29 | 127,20 | 127,29 | -2,83% | - |
| 20.01.2021 | 130,99 | 131,65 | 129,12 | 131,00 | 1,99% | - |
| 19.01.2021 | 128,45 | 130,22 | 127,67 | 128,45 | 0,03% | - |
| 15.01.2021 | 128,60 | 130,39 | 126,81 | 128,41 | -1,56% | - |
| 14.01.2021 | 132,54 | 132,96 | 129,38 | 130,45 | 0,71% | - |
| 13.01.2021 | 129,21 | 130,49 | 127,57 | 129,53 | 0,61% | - |
| 12.01.2021 | 129,46 | 130,31 | 128,75 | 128,75 | -0,66% | - |
| 11.01.2021 | 128,98 | 129,73 | 126,82 | 129,60 | 1,17% | - |
| 08.01.2021 | 130,53 | 130,77 | 126,54 | 128,09 | 0,00% | - |
| 07.01.2021 | 128,65 | 129,17 | 126,93 | 128,09 | 0,43% | - |
| 06.01.2021 | 125,44 | 130,60 | 122,83 | 127,55 | 5,75% | - |
| 05.01.2021 | 119,72 | 122,83 | 118,98 | 120,61 | 1,57% | - |
| 04.01.2021 | 120,26 | 120,26 | 118,61 | 118,75 | -1,81% | - |
| 31.12.2020 | 119,85 | 121,70 | 119,61 | 120,94 | 0,09% | - |
| 30.12.2020 | 122,97 | 123,38 | 118,52 | 120,84 | -1,25% | - |
| 29.12.2020 | 122,59 | 123,54 | 121,63 | 122,36 | -0,83% | - |
| 28.12.2020 | 124,48 | 126,29 | 123,16 | 123,39 | 1,87% | - |
| 24.12.2020 | 121,38 | 124,31 | 117,79 | 121,13 | 0,26% | - |
| 23.12.2020 | 120,84 | 123,50 | 118,92 | 120,81 | 0,89% | - |
| 22.12.2020 | 119,36 | 120,49 | 118,55 | 119,74 | 1,74% | - |
| 21.12.2020 | 117,53 | 118,07 | 114,73 | 117,69 | -2,76% | - |
| 18.12.2020 | 118,79 | 123,11 | 118,25 | 121,04 | 1,28% | - |
| 17.12.2020 | 119,96 | 120,44 | 118,52 | 119,50 | 1,37% | - |
| 16.12.2020 | 117,39 | 118,94 | 115,10 | 117,89 | -0,69% | - |
| 15.12.2020 | 115,04 | 119,10 | 113,56 | 118,71 | 5,73% | - |
| 14.12.2020 | 113,72 | 113,87 | 110,77 | 112,28 | 0,86% | - |
| 11.12.2020 | 113,55 | 113,84 | 110,74 | 111,32 | -1,01% | - |
| 10.12.2020 | 112,08 | 114,63 | 110,16 | 112,46 | -0,87% | - |
| 09.12.2020 | 112,51 | 113,88 | 111,08 | 113,45 | 1,53% | - |
| 08.12.2020 | 110,47 | 113,77 | 107,77 | 111,74 | -1,57% | - |
| 07.12.2020 | 107,43 | 113,53 | 106,43 | 113,53 | 3,76% | - |
| 04.12.2020 | 109,41 | 109,41 | 109,41 | 109,41 | 3,82% | - |
| 03.12.2020 | 105,38 | 105,99 | 104,08 | 105,38 | -2,21% | - |
| 02.12.2020 | 106,75 | 108,10 | 105,37 | 107,76 | 0,44% | - |
| 01.12.2020 | 107,71 | 107,78 | 104,31 | 107,29 | 1,86% | - |
| 30.11.2020 | 107,34 | 107,34 | 105,33 | 105,33 | -0,46% | - |
| 27.11.2020 | 108,10 | 109,11 | 104,92 | 105,81 | -1,59% | - |
| 25.11.2020 | 107,69 | 107,80 | 107,37 | 107,52 | -3,10% | - |
| 24.11.2020 | 109,52 | 111,60 | 108,32 | 110,95 | 3,77% | - |
| 23.11.2020 | 108,75 | 109,32 | 106,79 | 106,92 | 0,23% | - |
| 20.11.2020 | 105,74 | 107,63 | 105,64 | 106,67 | 2,45% | - |
| 19.11.2020 | 106,98 | 106,98 | 104,11 | 104,12 | -3,73% | - |
| 18.11.2020 | 111,51 | 111,96 | 107,83 | 108,15 | -0,55% | - |
| 17.11.2020 | 111,03 | 111,04 | 108,74 | 108,74 | -0,09% | - |
| 16.11.2020 | 109,72 | 111,01 | 108,51 | 108,84 | -0,29% | - |
| 13.11.2020 | 109,57 | 109,57 | 109,16 | 109,16 | 2,71% | - |
| 12.11.2020 | 105,33 | 106,37 | 104,22 | 106,28 | -3,68% | - |
| 11.11.2020 | 108,50 | 110,58 | 107,08 | 110,34 | 3,92% | - |
| 10.11.2020 | 110,50 | 111,05 | 102,17 | 106,18 | -5,38% | - |
| 09.11.2020 | 0,00 | 113,46 | 0,00 | 112,22 | 22,63% | - |
| 06.11.2020 | 97,86 | 99,02 | 0,00 | 91,51 | -3,39% | - |
| 05.11.2020 | 88,01 | 97,16 | 87,83 | 94,72 | 11,73% | - |
| 04.11.2020 | 86,35 | 90,28 | 84,06 | 84,78 | -4,67% | - |
| 03.11.2020 | 90,26 | 91,36 | 87,91 | 88,93 | 2,29% | - |
| 02.11.2020 | 81,64 | 87,00 | 81,13 | 86,94 | 10,02% | - |
| 30.10.2020 | 77,75 | 80,82 | 77,27 | 79,02 | 2,87% | - |
| 29.10.2020 | 75,83 | 78,41 | 73,86 | 76,82 | 1,27% | - |
| 28.10.2020 | 76,63 | 79,20 | 75,62 | 75,85 | -2,93% | - |
| 27.10.2020 | 81,57 | 82,18 | 77,92 | 78,14 | -2,48% | - |
| 26.10.2020 | 79,75 | 80,62 | 78,25 | 80,13 | -2,28% | - |
| 23.10.2020 | 83,33 | 83,36 | 80,73 | 82,00 | 0,76% | - |
| 22.10.2020 | 83,00 | 83,89 | 81,33 | 81,38 | -2,33% | - |
| 21.10.2020 | 84,34 | 84,36 | 81,62 | 83,32 | -2,73% | - |
| 20.10.2020 | 85,63 | 85,66 | 83,47 | 85,66 | 2,04% | - |
| 19.10.2020 | 86,49 | 86,49 | 83,95 | 83,95 | -2,79% | - |
| 16.10.2020 | 86,37 | 88,26 | 85,79 | 86,36 | -1,57% | - |
| 15.10.2020 | 85,80 | 87,74 | 85,35 | 87,74 | -0,65% | - |
| 14.10.2020 | 87,43 | 88,31 | 85,85 | 88,31 | 1,80% | - |
| 13.10.2020 | 85,88 | 88,53 | 84,90 | 86,75 | 0,12% | - |
| 12.10.2020 | 88,11 | 88,11 | 85,82 | 86,65 | -1,82% | - |
| 09.10.2020 | 90,67 | 90,86 | 86,80 | 88,26 | -1,47% | - |
| 08.10.2020 | 86,50 | 90,68 | 85,92 | 89,58 | 4,74% | - |
| 07.10.2020 | 87,35 | 87,35 | 84,27 | 85,53 | -1,68% | - |
| 06.10.2020 | 88,25 | 89,93 | 86,58 | 86,99 | -1,38% | - |
| 05.10.2020 | 89,86 | 89,86 | 87,20 | 88,21 | 2,08% | - |