80,780$
-0,38%
Echtzeit-Aktienkurs U.S. Physical Therapy Inc.
Bid:
Ask:
Aktienkurse zur U.S. Physical Therapy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 80,33 | 80,86 | 77,94 | 80,57 | -0,64% | 4,00 |
| 06.03.2026 | 81,39 | 82,64 | 80,06 | 81,09 | -1,86% | 4,00 |
| 05.03.2026 | 83,16 | 83,62 | 81,35 | 82,63 | -1,74% | 149.570,00 |
| 04.03.2026 | 83,20 | 84,72 | 81,42 | 84,09 | 1,01% | 186.050,00 |
| 03.03.2026 | 82,32 | 83,36 | 80,26 | 83,25 | 0,26% | 171.983,00 |
| 02.03.2026 | 82,44 | 84,56 | 81,35 | 83,03 | 0,08% | 178.272,00 |
| 27.02.2026 | 78,68 | 83,76 | 78,68 | 82,96 | 4,56% | 238.904,00 |
| 26.02.2026 | 79,27 | 80,43 | 73,89 | 79,34 | -2,86% | 470.562,00 |
| 25.02.2026 | 83,18 | 83,18 | 81,22 | 81,68 | -1,45% | 163.037,00 |
| 24.02.2026 | 83,51 | 83,67 | 80,86 | 82,88 | -0,80% | 146.157,00 |
| 23.02.2026 | 84,83 | 85,31 | 82,50 | 83,55 | -1,81% | 144.922,00 |
| 20.02.2026 | 86,22 | 86,49 | 84,85 | 85,09 | -1,57% | 133.851,00 |
| 19.02.2026 | 86,42 | 86,80 | 84,37 | 86,45 | 0,01% | 240.470,00 |
| 18.02.2026 | 86,07 | 87,08 | 84,81 | 86,44 | -0,12% | 262.228,00 |
| 17.02.2026 | 87,37 | 87,64 | 84,44 | 86,54 | -0,46% | 297.629,00 |
| 13.02.2026 | 87,77 | 89,03 | 86,14 | 86,94 | -0,69% | 309.408,00 |
| 12.02.2026 | 88,46 | 90,94 | 86,45 | 87,54 | -0,68% | 291.121,00 |
| 11.02.2026 | 85,33 | 88,39 | 84,87 | 88,14 | 3,20% | 324.450,00 |
| 10.02.2026 | 85,31 | 86,79 | 84,07 | 85,41 | 1,10% | 294.451,00 |
| 09.02.2026 | 85,17 | 85,43 | 83,49 | 84,48 | -1,29% | 105.248,00 |
| 06.02.2026 | 84,55 | 86,59 | 84,08 | 85,58 | 1,80% | 205.388,00 |
| 05.02.2026 | 82,64 | 84,89 | 82,64 | 84,07 | 1,78% | 160.041,00 |
| 04.02.2026 | 82,05 | 83,69 | 81,86 | 82,60 | 0,58% | 203.518,00 |
| 03.02.2026 | 83,53 | 85,21 | 80,67 | 82,12 | -1,84% | 185.552,00 |
| 02.02.2026 | 83,75 | 85,31 | 82,19 | 83,66 | -0,25% | 324.775,00 |
| 30.01.2026 | 82,35 | 84,45 | 81,85 | 83,87 | 1,83% | 215.499,00 |
| 29.01.2026 | 82,51 | 83,55 | 80,91 | 82,36 | -0,18% | 191.652,00 |
| 28.01.2026 | 83,57 | 84,22 | 81,64 | 82,51 | -0,63% | 137.376,00 |
| 27.01.2026 | 85,44 | 85,83 | 82,65 | 83,03 | -3,21% | 115.170,00 |
| 26.01.2026 | 85,55 | 87,58 | 85,46 | 85,78 | 0,09% | 262.941,00 |
| 23.01.2026 | 87,03 | 87,60 | 84,94 | 85,70 | -2,02% | 193.821,00 |
| 22.01.2026 | 86,32 | 88,69 | 86,27 | 87,47 | 1,70% | 125.472,00 |
| 21.01.2026 | 85,46 | 87,39 | 84,50 | 86,01 | 1,06% | 242.877,00 |
| 20.01.2026 | 85,28 | 86,35 | 84,05 | 85,11 | -1,03% | 238.615,00 |
| 16.01.2026 | 87,00 | 87,50 | 84,08 | 86,00 | -1,94% | 278.605,00 |
| 15.01.2026 | 86,67 | 88,86 | 85,34 | 87,70 | 2,07% | 261.417,00 |
| 14.01.2026 | 84,57 | 86,45 | 83,45 | 85,92 | 0,23% | 312.603,00 |
| 13.01.2026 | 84,63 | 86,12 | 82,55 | 85,72 | 1,70% | 198.190,00 |
| 12.01.2026 | 83,52 | 84,41 | 81,47 | 84,29 | 0,39% | 183.849,00 |
| 09.01.2026 | 81,45 | 84,16 | 80,07 | 83,96 | 3,04% | 216.713,00 |
| 08.01.2026 | 79,26 | 84,23 | 79,26 | 81,48 | 2,53% | 112.009,00 |
| 07.01.2026 | 81,46 | 81,86 | 78,61 | 79,47 | -2,19% | 101.774,00 |
| 06.01.2026 | 83,55 | 84,54 | 80,76 | 81,25 | -3,55% | 321.704,00 |
| 05.01.2026 | 79,73 | 85,40 | 76,77 | 84,24 | 6,80% | 627.026,00 |