100,550$
0,17%
Echtzeit-Aktienkurs US Physical Therapy
Bid:
Ask:
Aktienkurse zur US Physical Therapy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 100,72 | 101,19 | 100,54 | 100,61 | 0,23% | 30.485,00 |
| 25.04.2024 | 103,05 | 103,05 | 99,84 | 100,38 | -3,15% | 62.106,00 |
| 24.04.2024 | 102,39 | 104,26 | 102,39 | 103,65 | 0,25% | 68.338,00 |
| 23.04.2024 | 100,37 | 103,55 | 100,06 | 103,39 | 3,46% | 71.341,00 |
| 22.04.2024 | 99,83 | 101,07 | 99,11 | 99,93 | 0,85% | 62.190,00 |
| 19.04.2024 | 97,59 | 99,26 | 97,59 | 99,09 | 1,64% | 61.934,00 |
| 18.04.2024 | 98,02 | 98,38 | 97,36 | 97,49 | -0,64% | 60.739,00 |
| 17.04.2024 | 100,21 | 100,21 | 98,06 | 98,12 | -1,12% | 54.113,00 |
| 16.04.2024 | 100,72 | 100,72 | 98,60 | 99,23 | -1,76% | 71.217,00 |
| 15.04.2024 | 102,94 | 103,26 | 100,45 | 101,01 | -1,65% | 82.925,00 |
| 12.04.2024 | 103,61 | 104,31 | 101,76 | 102,70 | -1,63% | 98.999,00 |
| 11.04.2024 | 105,25 | 105,58 | 103,34 | 104,40 | 0,24% | 81.491,00 |
| 10.04.2024 | 104,90 | 105,33 | 102,43 | 104,15 | -2,48% | 104.694,00 |
| 09.04.2024 | 107,75 | 108,85 | 106,35 | 106,80 | -0,23% | 35.045,00 |
| 08.04.2024 | 107,16 | 108,91 | 106,93 | 107,05 | 0,58% | 103.512,00 |
| 05.04.2024 | 105,76 | 108,16 | 104,37 | 106,43 | 1,32% | 80.237,00 |
| 04.04.2024 | 107,09 | 112,52 | 104,18 | 105,04 | -0,85% | 114.683,00 |
| 03.04.2024 | 106,38 | 107,87 | 105,81 | 105,94 | -1,18% | 96.019,00 |
| 02.04.2024 | 110,84 | 110,84 | 106,44 | 107,20 | -4,41% | 88.618,00 |
| 01.04.2024 | 113,63 | 113,63 | 110,30 | 112,15 | -0,64% | 80.525,00 |
| 28.03.2024 | 110,80 | 113,21 | 110,65 | 112,87 | 1,71% | 65.902,00 |
| 27.03.2024 | 110,31 | 111,84 | 110,14 | 110,97 | 1,19% | 43.748,00 |
| 26.03.2024 | 111,07 | 111,68 | 108,99 | 109,66 | -0,37% | 52.203,00 |
| 25.03.2024 | 111,51 | 111,58 | 109,98 | 110,07 | -0,53% | 57.886,00 |
| 22.03.2024 | 110,83 | 111,34 | 109,57 | 110,66 | 0,43% | 64.629,00 |
| 21.03.2024 | 109,20 | 110,44 | 109,00 | 110,19 | 0,97% | 52.687,00 |
| 20.03.2024 | 108,65 | 109,34 | 107,57 | 109,13 | -0,01% | 50.773,00 |
| 19.03.2024 | 107,10 | 109,43 | 107,10 | 109,14 | 2,03% | 55.910,00 |
| 18.03.2024 | 107,19 | 108,74 | 106,80 | 106,97 | 0,26% | 56.492,00 |
| 15.03.2024 | 105,59 | 107,04 | 105,50 | 106,69 | 0,13% | 134.323,00 |
| 14.03.2024 | 106,89 | 106,89 | 105,63 | 106,55 | -1,05% | 50.411,00 |
| 13.03.2024 | 107,00 | 108,26 | 106,54 | 107,68 | 1,34% | 61.111,00 |
| 12.03.2024 | 105,79 | 106,26 | 104,87 | 106,26 | 0,27% | 39.259,00 |
| 11.03.2024 | 103,91 | 106,69 | 103,91 | 105,97 | 1,03% | 51.542,00 |
| 08.03.2024 | 106,26 | 107,07 | 104,60 | 104,89 | -0,34% | 45.532,00 |
| 07.03.2024 | 106,30 | 106,54 | 104,78 | 105,25 | 0,28% | 37.368,00 |
| 06.03.2024 | 104,29 | 105,77 | 103,53 | 104,96 | 0,96% | 87.722,00 |
| 05.03.2024 | 105,53 | 107,46 | 103,17 | 103,96 | -1,62% | 121.566,00 |
| 04.03.2024 | 105,42 | 106,22 | 103,74 | 105,67 | 1,00% | 84.857,00 |
| 01.03.2024 | 106,58 | 107,13 | 104,24 | 104,62 | -1,55% | 88.813,00 |
| 29.02.2024 | 102,07 | 107,26 | 97,26 | 106,27 | 6,41% | 112.235,00 |
| 28.02.2024 | 102,88 | 103,08 | 99,19 | 99,87 | -2,82% | 102.927,00 |
| 27.02.2024 | 101,01 | 102,83 | 100,30 | 102,77 | 1,88% | 79.730,00 |
| 26.02.2024 | 101,58 | 102,63 | 100,78 | 100,87 | -1,12% | 68.678,00 |
| 23.02.2024 | 101,87 | 102,93 | 101,59 | 102,01 | -0,15% | 57.407,00 |
| 22.02.2024 | 101,19 | 102,93 | 100,48 | 102,16 | 0,60% | 81.367,00 |
| 21.02.2024 | 102,09 | 102,09 | 100,23 | 101,55 | -0,57% | 99.511,00 |
| 20.02.2024 | 100,41 | 102,81 | 99,39 | 102,13 | 0,42% | 124.742,00 |
| 16.02.2024 | 97,74 | 103,11 | 96,19 | 101,70 | 3,65% | 146.704,00 |
| 15.02.2024 | 96,37 | 98,24 | 95,10 | 98,12 | 2,14% | 67.046,00 |
| 14.02.2024 | 94,55 | 96,30 | 93,26 | 96,06 | 3,17% | 65.089,00 |
| 13.02.2024 | 94,41 | 96,63 | 92,53 | 93,11 | -3,68% | 76.536,00 |
| 12.02.2024 | 95,78 | 97,63 | 95,23 | 96,67 | 0,89% | 56.970,00 |
| 09.02.2024 | 94,07 | 96,00 | 92,41 | 95,82 | 2,13% | 54.105,00 |
| 08.02.2024 | 93,45 | 94,58 | 93,15 | 93,82 | 0,01% | 46.184,00 |
| 07.02.2024 | 93,25 | 93,92 | 92,79 | 93,81 | 0,06% | 46.513,00 |
| 06.02.2024 | 92,70 | 94,58 | 92,70 | 93,75 | 0,72% | 45.138,00 |
| 05.02.2024 | 92,99 | 93,96 | 92,01 | 93,08 | -1,37% | 48.154,00 |
| 02.02.2024 | 93,39 | 95,04 | 92,98 | 94,37 | -0,25% | 65.862,00 |
| 01.02.2024 | 92,25 | 94,91 | 92,20 | 94,61 | 2,55% | 50.400,00 |
| 31.01.2024 | 96,56 | 96,93 | 92,08 | 92,26 | -4,16% | 74.224,00 |
| 30.01.2024 | 95,62 | 96,32 | 94,62 | 96,26 | 0,49% | 54.060,00 |
| 29.01.2024 | 94,83 | 95,98 | 93,13 | 95,79 | 1,74% | 45.168,00 |
| 26.01.2024 | 94,69 | 95,46 | 93,93 | 94,15 | -0,29% | 31.951,00 |
| 25.01.2024 | 95,11 | 95,51 | 92,82 | 94,42 | 0,56% | 44.109,00 |
| 24.01.2024 | 94,85 | 95,09 | 93,52 | 93,89 | -0,02% | 53.403,00 |
| 23.01.2024 | 95,69 | 95,69 | 93,45 | 93,91 | -0,95% | 48.609,00 |
| 22.01.2024 | 94,39 | 97,00 | 94,39 | 94,81 | 1,47% | 75.836,00 |
| 19.01.2024 | 94,47 | 95,34 | 92,30 | 93,44 | -0,43% | 89.763,00 |
| 18.01.2024 | 93,28 | 93,84 | 91,83 | 93,84 | 1,12% | 75.683,00 |
| 17.01.2024 | 94,66 | 95,47 | 92,43 | 92,80 | -2,94% | 53.194,00 |
| 16.01.2024 | 93,67 | 95,74 | 93,39 | 95,61 | 1,01% | 76.973,00 |
| 12.01.2024 | 96,30 | 97,18 | 93,78 | 94,65 | -0,62% | 59.295,00 |
| 11.01.2024 | 94,92 | 95,68 | 93,79 | 95,24 | 0,55% | 90.751,00 |
| 10.01.2024 | 93,12 | 96,48 | 93,12 | 94,72 | 1,11% | 47.228,00 |
| 09.01.2024 | 93,19 | 94,37 | 92,66 | 93,68 | -0,66% | 50.876,00 |
| 08.01.2024 | 92,67 | 94,37 | 92,50 | 94,30 | 1,63% | 60.590,00 |
| 05.01.2024 | 92,49 | 95,00 | 92,49 | 92,79 | -0,57% | 68.297,00 |
| 04.01.2024 | 93,24 | 94,44 | 92,75 | 93,32 | 1,06% | 69.458,00 |
| 03.01.2024 | 93,47 | 93,47 | 91,69 | 92,34 | -1,21% | 89.519,00 |
| 02.01.2024 | 93,61 | 96,28 | 93,13 | 93,47 | 0,35% | 72.515,00 |
| 29.12.2023 | 95,42 | 95,92 | 92,57 | 93,14 | -2,01% | 55.871,00 |
| 28.12.2023 | 95,34 | 96,14 | 94,62 | 95,05 | -0,24% | 63.604,00 |
| 27.12.2023 | 95,21 | 96,41 | 94,95 | 95,28 | -0,44% | 80.876,00 |
| 26.12.2023 | 95,10 | 96,38 | 92,49 | 95,70 | 1,22% | 47.713,00 |
| 22.12.2023 | 94,77 | 95,68 | 93,85 | 94,55 | 0,56% | 63.433,00 |
| 21.12.2023 | 94,02 | 95,85 | 92,60 | 94,02 | 1,06% | 75.465,00 |
| 20.12.2023 | 92,33 | 95,08 | 91,03 | 93,03 | 0,69% | 133.763,00 |
| 19.12.2023 | 89,66 | 93,30 | 89,66 | 92,39 | 3,84% | 101.991,00 |
| 18.12.2023 | 89,63 | 89,70 | 88,53 | 88,97 | -0,01% | 147.971,00 |
| 15.12.2023 | 93,14 | 93,14 | 88,65 | 88,98 | -3,74% | 199.347,00 |
| 14.12.2023 | 94,19 | 94,80 | 91,77 | 92,44 | -0,60% | 152.943,00 |
| 13.12.2023 | 90,08 | 93,72 | 90,08 | 93,00 | 2,06% | 88.007,00 |
| 12.12.2023 | 91,20 | 92,78 | 89,18 | 91,12 | 0,34% | 128.444,00 |
| 11.12.2023 | 89,68 | 90,83 | 88,84 | 90,81 | 1,38% | 89.768,00 |
| 08.12.2023 | 88,60 | 90,34 | 88,12 | 89,57 | 0,84% | 57.694,00 |
| 07.12.2023 | 89,24 | 89,86 | 87,52 | 88,82 | 0,21% | 84.601,00 |
| 06.12.2023 | 88,37 | 89,62 | 87,00 | 88,63 | 0,86% | 64.000,00 |
| 05.12.2023 | 87,98 | 88,89 | 86,80 | 87,87 | 0,11% | 92.665,00 |
| 04.12.2023 | 87,74 | 88,76 | 86,71 | 87,77 | 0,03% | 92.983,00 |