83,200$
2,11%
Echtzeit-Aktienkurs U.S. Physical Therapy Inc.
Bid:
Ask:
Aktienkurse zur U.S. Physical Therapy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 80,57 | 83,23 | 80,32 | 83,20 | 2,11% | 8.741,00 |
| 08.01.2026 | 80,24 | 84,23 | 79,26 | 81,48 | 2,53% | 111.995,00 |
| 07.01.2026 | 81,86 | 81,86 | 78,61 | 79,47 | -2,19% | 101.774,00 |
| 06.01.2026 | 83,91 | 84,54 | 80,76 | 81,25 | -3,55% | 321.703,00 |
| 05.01.2026 | 76,77 | 85,40 | 76,77 | 84,24 | 6,80% | 627.025,00 |
| 02.01.2026 | 82,03 | 82,03 | 77,90 | 78,88 | 1,01% | 99.885,00 |
| 31.12.2025 | 81,00 | 81,08 | 77,96 | 78,09 | -3,91% | 115.603,00 |
| 30.12.2025 | 81,65 | 82,56 | 80,68 | 81,27 | -0,18% | 137.906,00 |
| 29.12.2025 | 81,17 | 82,01 | 80,32 | 81,42 | 0,52% | 120.928,00 |
| 26.12.2025 | 81,33 | 81,39 | 79,10 | 81,00 | 0,95% | 116.172,00 |
| 24.12.2025 | 79,96 | 81,44 | 79,54 | 80,24 | 0,30% | 51.239,00 |
| 23.12.2025 | 80,30 | 81,66 | 79,54 | 80,00 | -0,56% | 156.755,00 |
| 22.12.2025 | 80,17 | 81,11 | 77,90 | 80,45 | 3,33% | 206.319,00 |
| 19.12.2025 | 78,23 | 79,35 | 77,50 | 77,86 | -1,09% | 257.453,00 |
| 18.12.2025 | 79,49 | 81,71 | 78,16 | 78,72 | 0,00% | 159.901,00 |
| 17.12.2025 | 78,94 | 80,97 | 78,11 | 78,72 | 0,28% | 138.224,00 |
| 16.12.2025 | 81,44 | 81,71 | 78,42 | 78,50 | -3,27% | 152.523,00 |
| 15.12.2025 | 82,03 | 82,46 | 80,40 | 81,15 | 0,69% | 324.478,00 |
| 12.12.2025 | 80,80 | 82,01 | 79,14 | 80,59 | 0,21% | 145.983,00 |
| 11.12.2025 | 79,54 | 80,43 | 78,54 | 80,42 | 1,44% | 147.665,00 |
| 10.12.2025 | 75,43 | 79,29 | 74,08 | 79,28 | 3,96% | 257.663,00 |
| 09.12.2025 | 74,97 | 77,32 | 74,77 | 76,26 | 1,22% | 174.075,00 |
| 08.12.2025 | 75,16 | 76,71 | 74,57 | 75,34 | 0,41% | 138.450,00 |
| 05.12.2025 | 76,39 | 77,13 | 74,12 | 75,03 | -1,66% | 174.403,00 |
| 04.12.2025 | 75,41 | 76,30 | 73,87 | 76,30 | 1,18% | 131.636,00 |
| 03.12.2025 | 73,64 | 75,76 | 71,97 | 75,41 | 2,64% | 132.805,00 |
| 02.12.2025 | 73,47 | 74,30 | 71,77 | 73,47 | -0,07% | 164.250,00 |
| 01.12.2025 | 73,60 | 74,44 | 72,85 | 73,52 | -0,45% | 114.114,00 |
| 28.11.2025 | 73,65 | 74,79 | 73,10 | 73,85 | -0,12% | 71.479,00 |
| 26.11.2025 | 73,77 | 75,28 | 73,30 | 73,94 | -0,30% | 245.061,00 |
| 25.11.2025 | 73,78 | 75,24 | 73,18 | 74,16 | 3,72% | 263.649,00 |
| 24.11.2025 | 71,36 | 73,25 | 70,98 | 71,50 | -0,18% | 255.897,00 |
| 21.11.2025 | 68,70 | 73,93 | 68,70 | 71,63 | 4,71% | 258.020,00 |
| 20.11.2025 | 73,08 | 73,08 | 68,25 | 68,41 | 0,63% | 227.672,00 |
| 19.11.2025 | 69,20 | 69,64 | 66,67 | 67,98 | -1,39% | 390.112,00 |
| 18.11.2025 | 70,25 | 70,25 | 67,18 | 68,94 | -1,53% | 219.307,00 |
| 17.11.2025 | 70,95 | 72,08 | 69,69 | 70,01 | -2,32% | 130.995,00 |
| 14.11.2025 | 70,99 | 73,72 | 70,11 | 71,67 | 0,63% | 136.313,00 |
| 13.11.2025 | 72,53 | 73,40 | 70,51 | 71,22 | -1,81% | 175.985,00 |
| 12.11.2025 | 74,72 | 75,30 | 72,49 | 72,53 | -2,50% | 161.794,00 |
| 11.11.2025 | 73,30 | 74,76 | 72,59 | 74,39 | 1,49% | 122.836,00 |
| 10.11.2025 | 73,82 | 79,40 | 72,49 | 73,30 | -0,77% | 233.696,00 |
| 07.11.2025 | 78,66 | 78,66 | 72,96 | 73,87 | -4,76% | 284.661,00 |
| 06.11.2025 | 80,68 | 82,60 | 74,01 | 77,56 | -11,91% | 321.295,00 |
| 05.11.2025 | 86,56 | 89,53 | 84,93 | 88,05 | 1,16% | 259.310,00 |
| 04.11.2025 | 84,44 | 89,57 | 84,44 | 87,04 | 0,13% | 182.112,00 |
| 03.11.2025 | 84,84 | 87,47 | 81,32 | 86,93 | 0,77% | 179.830,00 |
| 31.10.2025 | 85,88 | 87,25 | 84,22 | 86,27 | 0,06% | 122.216,00 |
| 30.10.2025 | 86,64 | 89,19 | 86,05 | 86,22 | -2,11% | 130.823,00 |
| 29.10.2025 | 88,44 | 91,63 | 86,98 | 88,08 | -2,07% | 175.441,00 |
| 28.10.2025 | 90,15 | 91,47 | 89,94 | 89,94 | -1,16% | 121.743,00 |
| 27.10.2025 | 93,00 | 93,26 | 90,23 | 91,00 | -2,32% | 125.914,00 |
| 24.10.2025 | 92,55 | 93,50 | 89,35 | 93,16 | 1,99% | 106.137,00 |
| 23.10.2025 | 90,00 | 91,47 | 88,74 | 91,34 | 1,26% | 79.695,00 |
| 22.10.2025 | 89,63 | 90,64 | 89,02 | 90,20 | 0,65% | 77.089,00 |
| 21.10.2025 | 90,10 | 90,92 | 89,00 | 89,62 | 0,00% | 62.321,00 |
| 20.10.2025 | 89,23 | 90,45 | 86,10 | 89,62 | 0,78% | 116.714,00 |
| 17.10.2025 | 89,06 | 90,01 | 87,58 | 88,93 | -0,64% | 153.408,00 |
| 16.10.2025 | 90,93 | 92,25 | 89,19 | 89,50 | -2,38% | 281.787,00 |
| 15.10.2025 | 88,81 | 92,63 | 88,81 | 91,68 | 0,78% | 73.758,00 |
| 14.10.2025 | 88,63 | 91,50 | 88,09 | 90,97 | 2,58% | 82.745,00 |
| 13.10.2025 | 88,13 | 89,39 | 87,13 | 88,68 | 1,09% | 80.307,00 |
| 10.10.2025 | 89,67 | 90,22 | 87,25 | 87,72 | -1,28% | 153.904,00 |
| 09.10.2025 | 90,00 | 90,17 | 88,38 | 88,86 | -1,68% | 115.271,00 |
| 08.10.2025 | 90,59 | 90,74 | 88,87 | 90,38 | 0,68% | 207.035,00 |
| 07.10.2025 | 88,54 | 91,10 | 88,24 | 89,77 | 0,27% | 237.696,00 |
| 06.10.2025 | 88,94 | 91,16 | 88,14 | 89,53 | 0,19% | 230.998,00 |
| 03.10.2025 | 87,10 | 91,26 | 87,05 | 89,36 | 2,48% | 29.744,00 |
| 02.10.2025 | 84,24 | 88,50 | 83,91 | 87,20 | 1,40% | 298.847,00 |
| 01.10.2025 | 84,53 | 87,00 | 84,01 | 86,00 | 1,24% | 259.029,00 |
| 30.09.2025 | 82,92 | 85,40 | 82,31 | 84,95 | 1,74% | 106.283,00 |
| 29.09.2025 | 82,43 | 84,41 | 82,41 | 83,50 | 0,12% | 118.935,00 |
| 26.09.2025 | 82,70 | 84,06 | 82,31 | 83,40 | 1,07% | 127.992,00 |
| 25.09.2025 | 82,55 | 83,30 | 80,49 | 82,52 | 0,77% | 215.124,00 |
| 24.09.2025 | 79,91 | 82,84 | 78,90 | 81,89 | 3,50% | 211.092,00 |
| 23.09.2025 | 79,88 | 80,67 | 79,09 | 79,12 | -0,94% | 93.616,00 |
| 22.09.2025 | 78,31 | 79,87 | 77,57 | 79,87 | 1,77% | 114.777,00 |
| 19.09.2025 | 80,32 | 80,32 | 78,31 | 78,48 | -2,08% | 246.355,00 |
| 18.09.2025 | 78,99 | 80,56 | 78,25 | 80,15 | 1,62% | 130.831,00 |
| 17.09.2025 | 78,75 | 81,36 | 78,65 | 78,87 | 0,55% | 116.166,00 |
| 16.09.2025 | 79,14 | 80,26 | 78,18 | 78,44 | -1,08% | 88.905,00 |
| 15.09.2025 | 80,97 | 80,97 | 78,80 | 79,30 | -1,21% | 147.384,00 |
| 12.09.2025 | 81,61 | 81,96 | 80,22 | 80,27 | -2,12% | 95.559,00 |
| 11.09.2025 | 81,23 | 82,48 | 81,23 | 82,01 | 1,22% | 121.851,00 |
| 10.09.2025 | 83,85 | 84,31 | 80,54 | 81,02 | -3,96% | 130.375,00 |
| 09.09.2025 | 84,62 | 85,00 | 83,21 | 84,36 | -0,52% | 138.114,00 |
| 08.09.2025 | 85,03 | 85,95 | 83,67 | 84,80 | -0,98% | 140.406,00 |
| 05.09.2025 | 86,08 | 86,74 | 84,97 | 85,64 | -0,20% | 134.439,00 |
| 04.09.2025 | 83,59 | 85,81 | 83,03 | 85,81 | 2,46% | 109.447,00 |
| 03.09.2025 | 83,09 | 83,75 | 82,65 | 83,75 | -0,20% | 102.115,00 |
| 02.09.2025 | 82,42 | 84,58 | 82,24 | 83,92 | 1,24% | 130.920,00 |
| 29.08.2025 | 83,18 | 83,95 | 82,31 | 82,89 | 0,16% | 93.825,00 |
| 28.08.2025 | 84,63 | 84,63 | 82,63 | 82,76 | -2,19% | 78.063,00 |
| 27.08.2025 | 83,66 | 85,00 | 83,28 | 84,61 | 0,70% | 108.791,00 |
| 26.08.2025 | 84,20 | 85,92 | 83,65 | 84,02 | -1,70% | 144.075,00 |
| 25.08.2025 | 86,98 | 88,39 | 85,23 | 85,47 | -2,24% | 118.932,00 |
| 22.08.2025 | 84,71 | 88,15 | 84,10 | 87,43 | 3,50% | 138.967,00 |
| 21.08.2025 | 84,70 | 85,83 | 83,40 | 84,47 | 0,43% | 138.210,00 |
| 20.08.2025 | 84,92 | 86,44 | 84,05 | 84,11 | -0,76% | 109.883,00 |
| 19.08.2025 | 85,05 | 85,38 | 84,19 | 84,75 | 0,57% | 138.835,00 |