53,440€
-1,40%
Echtzeit-Aktienkurs U.S. Physical Therapy Inc.
Bid:
Ask:
Aktienkurse zur U.S. Physical Therapy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 60,84 | 61,62 | 59,82 | 61,41 | 1,24% | - |
| 04.05.2026 | 61,36 | 62,26 | 60,26 | 60,66 | -0,03% | - |
| 30.04.2026 | 61,14 | 62,41 | 58,89 | 60,68 | -0,57% | - |
| 29.04.2026 | 61,93 | 62,44 | 60,67 | 61,03 | -1,25% | - |
| 28.04.2026 | 62,51 | 64,26 | 61,06 | 61,80 | -1,07% | - |
| 27.04.2026 | 62,66 | 63,58 | 62,26 | 62,47 | -0,37% | - |
| 24.04.2026 | 64,14 | 64,23 | 61,22 | 62,70 | -2,00% | - |
| 23.04.2026 | 64,32 | 65,39 | 63,97 | 63,98 | -0,85% | - |
| 22.04.2026 | 64,53 | 65,23 | 63,84 | 64,53 | 0,08% | - |
| 21.04.2026 | 64,53 | 65,49 | 63,48 | 64,48 | 0,14% | - |
| 20.04.2026 | 64,83 | 66,29 | 63,07 | 64,39 | -1,23% | - |
| 17.04.2026 | 66,42 | 66,70 | 65,01 | 65,19 | -1,82% | - |
| 16.04.2026 | 65,14 | 66,41 | 64,65 | 66,40 | 2,11% | - |
| 15.04.2026 | 65,42 | 66,32 | 63,33 | 65,03 | -0,57% | - |
| 14.04.2026 | 66,67 | 67,34 | 65,25 | 65,40 | -1,96% | - |
| 13.04.2026 | 65,01 | 67,04 | 63,84 | 66,71 | 2,21% | - |
| 10.04.2026 | 65,88 | 66,29 | 64,90 | 65,27 | -0,88% | - |
| 09.04.2026 | 65,69 | 66,81 | 64,74 | 65,85 | 0,20% | - |
| 08.04.2026 | 65,47 | 66,15 | 65,05 | 65,72 | 1,75% | - |
| 07.04.2026 | 63,78 | 64,86 | 63,06 | 64,59 | 1,08% | - |
| 02.04.2026 | 63,75 | 64,54 | 62,21 | 63,90 | -0,50% | - |
| 01.04.2026 | 65,03 | 65,32 | 63,86 | 64,22 | -1,03% | - |
| 31.03.2026 | 65,63 | 66,25 | 64,09 | 64,89 | -0,49% | - |
| 30.03.2026 | 65,15 | 66,39 | 64,42 | 65,21 | 0,51% | - |
| 27.03.2026 | 64,79 | 66,48 | 63,52 | 64,88 | 0,36% | 540,00 |
| 26.03.2026 | 64,58 | 65,80 | 64,04 | 64,65 | -0,22% | - |
| 25.03.2026 | 64,74 | 65,54 | 64,45 | 64,79 | 0,25% | - |
| 24.03.2026 | 64,74 | 66,09 | 63,01 | 64,63 | -0,12% | - |
| 23.03.2026 | 63,55 | 66,05 | 63,41 | 64,71 | 1,01% | - |
| 20.03.2026 | 64,15 | 65,19 | 63,20 | 64,06 | -0,17% | - |
| 19.03.2026 | 65,66 | 65,73 | 63,75 | 64,17 | -2,02% | - |
| 18.03.2026 | 67,32 | 67,54 | 65,47 | 65,49 | -2,34% | - |
| 17.03.2026 | 67,49 | 69,13 | 66,60 | 67,06 | -0,80% | - |
| 16.03.2026 | 67,57 | 68,50 | 67,08 | 67,60 | 0,60% | - |
| 13.03.2026 | 67,58 | 68,99 | 66,39 | 67,20 | -0,62% | - |
| 12.03.2026 | 68,68 | 70,43 | 67,09 | 67,62 | -1,87% | - |
| 11.03.2026 | 68,85 | 69,06 | 67,14 | 68,91 | -0,09% | - |
| 10.03.2026 | 69,44 | 70,33 | 68,29 | 68,97 | -0,66% | - |
| 09.03.2026 | 69,24 | 70,16 | 67,22 | 69,43 | -0,60% | - |
| 06.03.2026 | 71,17 | 71,20 | 69,01 | 69,85 | -1,65% | - |
| 05.03.2026 | 72,34 | 72,44 | 70,30 | 71,02 | -1,76% | - |
| 04.03.2026 | 71,34 | 72,55 | 70,04 | 72,29 | 1,01% | - |
| 03.03.2026 | 70,60 | 71,85 | 69,38 | 71,57 | 0,83% | - |
| 02.03.2026 | 69,90 | 71,68 | 69,68 | 70,98 | 1,15% | - |
| 27.02.2026 | 67,01 | 70,88 | 66,08 | 70,17 | 4,62% | - |
| 26.02.2026 | 68,90 | 69,16 | 63,12 | 67,07 | -3,05% | - |
| 25.02.2026 | 70,26 | 71,06 | 68,79 | 69,18 | -1,72% | - |
| 24.02.2026 | 71,10 | 71,58 | 68,72 | 70,39 | -0,82% | - |
| 23.02.2026 | 71,64 | 72,17 | 69,92 | 70,97 | -1,83% | - |
| 20.02.2026 | 73,70 | 73,72 | 72,08 | 72,29 | -1,46% | - |
| 19.02.2026 | 73,35 | 75,11 | 71,20 | 73,36 | 0,11% | - |
| 18.02.2026 | 73,29 | 73,63 | 71,07 | 73,28 | -0,30% | - |
| 17.02.2026 | 73,50 | 75,50 | 71,25 | 73,50 | 0,00% | - |
| 16.02.2026 | 73,25 | 73,75 | 73,25 | 73,50 | 0,00% | - |
| 13.02.2026 | 73,75 | 75,50 | 72,75 | 73,50 | -0,68% | - |
| 12.02.2026 | 74,50 | 75,75 | 72,75 | 74,00 | -0,67% | - |
| 11.02.2026 | 72,00 | 74,75 | 71,25 | 74,50 | 3,47% | - |
| 10.02.2026 | 71,25 | 73,00 | 70,25 | 72,00 | 0,70% | - |
| 09.02.2026 | 72,00 | 72,50 | 68,75 | 71,50 | -1,38% | - |
| 06.02.2026 | 71,25 | 73,50 | 70,75 | 72,50 | 1,40% | - |
| 05.02.2026 | 70,25 | 72,00 | 69,25 | 71,50 | 1,42% | - |
| 04.02.2026 | 69,75 | 71,25 | 69,00 | 70,50 | 1,44% | - |
| 03.02.2026 | 70,50 | 72,50 | 68,25 | 69,50 | -2,11% | - |
| 02.02.2026 | 70,00 | 73,00 | 69,25 | 71,00 | 0,00% | - |
| 30.01.2026 | 68,75 | 71,25 | 68,00 | 71,00 | 2,90% | - |
| 29.01.2026 | 68,75 | 70,50 | 67,50 | 69,00 | -0,72% | - |
| 28.01.2026 | 69,50 | 70,75 | 68,25 | 69,50 | 0,00% | 15,00 |
| 27.01.2026 | 72,75 | 72,75 | 68,50 | 69,50 | -4,14% | - |
| 26.01.2026 | 72,00 | 74,00 | 71,00 | 72,50 | 0,00% | - |
| 23.01.2026 | 74,50 | 74,75 | 71,75 | 72,50 | -2,68% | - |
| 22.01.2026 | 73,75 | 75,75 | 72,50 | 74,50 | 0,68% | - |
| 21.01.2026 | 72,00 | 75,00 | 72,00 | 74,00 | 1,37% | - |
| 20.01.2026 | 73,25 | 75,00 | 71,00 | 73,00 | -1,02% | - |
| 19.01.2026 | 73,25 | 74,25 | 73,25 | 73,75 | -1,01% | - |
| 16.01.2026 | 75,50 | 75,75 | 72,25 | 74,50 | -1,32% | - |
| 15.01.2026 | 73,00 | 76,50 | 73,00 | 75,50 | 2,03% | - |
| 14.01.2026 | 73,25 | 74,25 | 71,50 | 74,00 | 0,00% | - |
| 13.01.2026 | 71,50 | 74,00 | 70,75 | 74,00 | 2,07% | - |
| 12.01.2026 | 71,50 | 72,50 | 69,50 | 72,50 | 0,69% | - |
| 09.01.2026 | 70,25 | 72,50 | 68,50 | 72,00 | 2,13% | - |
| 08.01.2026 | 67,00 | 71,00 | 67,00 | 70,50 | 2,92% | - |
| 07.01.2026 | 69,25 | 71,25 | 67,00 | 68,50 | -1,44% | - |
| 06.01.2026 | 72,25 | 72,25 | 69,00 | 69,50 | -3,47% | - |
| 05.01.2026 | 67,75 | 73,00 | 67,00 | 72,00 | 6,67% | - |
| 02.01.2026 | 66,75 | 68,25 | 66,25 | 67,50 | -1,46% | - |
| 30.12.2025 | 68,50 | 68,50 | 68,50 | 68,50 | -1,44% | - |
| 29.12.2025 | 68,75 | 69,75 | 67,75 | 69,50 | 2,21% | - |
| 23.12.2025 | 67,50 | 69,50 | 67,50 | 68,00 | -0,73% | - |
| 22.12.2025 | 66,75 | 68,75 | 66,25 | 68,50 | 2,24% | - |
| 19.12.2025 | 67,00 | 67,75 | 66,00 | 67,00 | -0,74% | - |
| 18.12.2025 | 67,25 | 69,25 | 66,50 | 67,50 | 0,00% | - |
| 17.12.2025 | 67,00 | 69,00 | 66,25 | 67,50 | 0,75% | - |
| 16.12.2025 | 69,00 | 69,75 | 66,75 | 67,00 | -3,60% | - |
| 15.12.2025 | 68,00 | 70,25 | 68,00 | 69,50 | 0,72% | - |
| 12.12.2025 | 68,75 | 69,50 | 67,50 | 69,00 | 0,00% | - |
| 11.12.2025 | 67,25 | 69,00 | 66,50 | 69,00 | 1,47% | - |
| 10.12.2025 | 65,50 | 68,00 | 64,75 | 68,00 | 3,03% | - |
| 09.12.2025 | 64,00 | 66,00 | 64,00 | 66,00 | 1,54% | - |
| 08.12.2025 | 63,50 | 66,25 | 63,50 | 65,00 | 0,78% | - |
| 05.12.2025 | 65,25 | 66,25 | 63,75 | 64,50 | -2,27% | - |