73,400$
3,51%
Echtzeit-Aktienkurs U.S. Physical Therapy Inc.
Bid:
Ask:
Aktienkurse zur U.S. Physical Therapy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 71,70 | 74,95 | 71,70 | 73,40 | 3,51% | 13.830,00 |
| 08.05.2025 | 72,51 | 73,67 | 68,61 | 70,91 | -0,07% | 178.737,00 |
| 07.05.2025 | 72,64 | 75,11 | 70,38 | 70,96 | -0,85% | 117.088,00 |
| 06.05.2025 | 71,33 | 71,94 | 70,69 | 71,57 | -0,91% | 140.792,00 |
| 05.05.2025 | 73,50 | 73,75 | 71,90 | 72,23 | -0,14% | 104.240,00 |
| 02.05.2025 | 72,01 | 72,60 | 71,35 | 72,33 | 1,37% | 102.686,00 |
| 01.05.2025 | 69,91 | 72,00 | 69,91 | 71,35 | 0,34% | 70.461,00 |
| 30.04.2025 | 68,63 | 72,24 | 68,63 | 71,11 | -0,68% | 113.663,00 |
| 29.04.2025 | 70,98 | 72,05 | 69,69 | 71,60 | 0,51% | 85.491,00 |
| 28.04.2025 | 70,03 | 72,35 | 69,87 | 71,24 | 1,01% | 116.287,00 |
| 25.04.2025 | 69,48 | 73,68 | 68,36 | 70,53 | 1,22% | 81.286,00 |
| 24.04.2025 | 69,63 | 69,97 | 67,42 | 69,68 | 1,35% | 81.311,00 |
| 23.04.2025 | 70,76 | 70,79 | 68,08 | 68,75 | 1,30% | 103.813,00 |
| 22.04.2025 | 66,10 | 67,95 | 66,08 | 67,87 | 2,35% | 86.873,00 |
| 21.04.2025 | 66,32 | 67,31 | 64,99 | 66,31 | -1,69% | 173.931,00 |
| 17.04.2025 | 68,23 | 69,61 | 66,97 | 67,45 | -1,46% | 90.376,00 |
| 16.04.2025 | 68,98 | 69,53 | 67,37 | 68,45 | -1,67% | 97.310,00 |
| 15.04.2025 | 70,00 | 72,05 | 68,22 | 69,61 | -0,34% | 158.100,00 |
| 14.04.2025 | 72,71 | 72,71 | 68,08 | 69,85 | 0,72% | 107.101,00 |
| 11.04.2025 | 69,05 | 70,81 | 67,53 | 69,35 | 0,83% | 164.300,00 |
| 10.04.2025 | 68,38 | 70,76 | 66,93 | 68,78 | -2,56% | 136.593,00 |
| 09.04.2025 | 66,18 | 71,73 | 64,75 | 70,59 | 7,07% | 181.025,00 |
| 08.04.2025 | 66,26 | 67,95 | 64,55 | 65,93 | 1,31% | 182.749,00 |
| 07.04.2025 | 65,59 | 67,08 | 62,77 | 65,08 | -3,01% | 205.429,00 |
| 04.04.2025 | 66,97 | 69,49 | 65,59 | 67,10 | -2,44% | 148.968,00 |
| 03.04.2025 | 70,58 | 70,58 | 68,32 | 68,78 | -5,17% | 133.872,00 |
| 02.04.2025 | 71,46 | 72,71 | 70,64 | 72,53 | 0,21% | 91.916,00 |
| 01.04.2025 | 72,09 | 73,78 | 71,30 | 72,38 | 0,03% | 68.958,00 |
| 31.03.2025 | 71,14 | 72,76 | 69,99 | 72,36 | 0,60% | 136.976,00 |
| 28.03.2025 | 73,00 | 73,59 | 71,11 | 71,93 | -1,55% | 86.528,00 |
| 27.03.2025 | 73,74 | 73,74 | 72,15 | 73,06 | 0,26% | 130.011,00 |
| 26.03.2025 | 73,81 | 74,70 | 72,67 | 72,87 | -0,52% | 51.721,00 |
| 25.03.2025 | 74,79 | 74,81 | 72,71 | 73,25 | -0,54% | 97.534,00 |
| 24.03.2025 | 73,65 | 75,01 | 73,05 | 73,65 | 1,18% | 84.151,00 |
| 21.03.2025 | 73,73 | 74,30 | 72,27 | 72,79 | -2,54% | 268.706,00 |
| 20.03.2025 | 75,75 | 76,10 | 74,46 | 74,69 | -1,78% | 82.095,00 |
| 19.03.2025 | 77,40 | 77,40 | 74,76 | 76,04 | -0,17% | 96.894,00 |
| 18.03.2025 | 76,26 | 76,90 | 75,84 | 76,17 | -0,43% | 82.219,00 |
| 17.03.2025 | 76,49 | 77,48 | 75,96 | 76,50 | 0,01% | 97.510,00 |
| 14.03.2025 | 76,89 | 78,34 | 76,26 | 76,49 | -0,60% | 83.798,00 |
| 13.03.2025 | 77,72 | 79,02 | 76,24 | 76,95 | -0,72% | 89.456,00 |
| 12.03.2025 | 79,30 | 79,75 | 77,37 | 77,51 | -2,42% | 105.167,00 |
| 11.03.2025 | 81,24 | 81,24 | 78,90 | 79,43 | -0,66% | 98.306,00 |
| 10.03.2025 | 80,98 | 81,79 | 79,15 | 79,96 | -1,09% | 125.400,00 |
| 07.03.2025 | 82,31 | 83,62 | 80,03 | 80,84 | -2,58% | 155.339,00 |
| 06.03.2025 | 80,75 | 83,95 | 79,55 | 82,98 | 2,12% | 139.772,00 |
| 05.03.2025 | 80,34 | 82,50 | 78,92 | 81,26 | 2,34% | 134.913,00 |
| 04.03.2025 | 79,48 | 80,33 | 78,25 | 79,40 | -0,30% | 112.042,00 |
| 03.03.2025 | 80,72 | 82,01 | 79,21 | 79,64 | -1,70% | 117.690,00 |
| 28.02.2025 | 82,63 | 82,63 | 79,67 | 81,02 | -1,70% | 247.964,00 |
| 27.02.2025 | 82,09 | 83,78 | 77,50 | 82,42 | -6,04% | 275.173,00 |
| 26.02.2025 | 87,92 | 89,29 | 86,54 | 87,72 | -0,41% | 169.202,00 |
| 25.02.2025 | 85,68 | 88,87 | 84,95 | 88,08 | 2,42% | 177.379,00 |
| 24.02.2025 | 84,06 | 86,12 | 84,06 | 86,00 | 2,13% | 123.972,00 |
| 21.02.2025 | 86,73 | 86,73 | 83,80 | 84,21 | -2,16% | 141.272,00 |
| 20.02.2025 | 86,69 | 87,98 | 85,91 | 86,07 | -2,16% | 54.426,00 |
| 19.02.2025 | 88,26 | 88,58 | 87,24 | 87,97 | -0,52% | 67.996,00 |
| 18.02.2025 | 87,13 | 88,43 | 86,65 | 88,43 | 1,62% | 72.716,00 |
| 14.02.2025 | 86,50 | 87,79 | 86,50 | 87,02 | 0,60% | 77.568,00 |
| 13.02.2025 | 85,11 | 86,75 | 85,00 | 86,50 | 1,66% | 150.152,00 |
| 12.02.2025 | 86,20 | 86,32 | 85,09 | 85,09 | -2,56% | 72.342,00 |
| 11.02.2025 | 86,79 | 88,13 | 86,39 | 87,33 | -0,10% | 65.322,00 |
| 10.02.2025 | 87,20 | 88,21 | 86,52 | 87,42 | 0,43% | 72.567,00 |
| 07.02.2025 | 87,44 | 87,76 | 86,37 | 87,05 | -0,78% | 83.883,00 |
| 06.02.2025 | 87,76 | 89,35 | 86,75 | 87,73 | -0,62% | 78.855,00 |
| 05.02.2025 | 88,85 | 89,46 | 87,90 | 88,28 | -0,36% | 47.807,00 |
| 04.02.2025 | 88,59 | 89,29 | 87,50 | 88,60 | 0,51% | 49.957,00 |
| 03.02.2025 | 88,22 | 89,11 | 87,08 | 88,15 | -0,63% | 138.857,00 |
| 31.01.2025 | 89,17 | 90,58 | 87,68 | 88,71 | -0,35% | 88.963,00 |
| 30.01.2025 | 89,60 | 90,82 | 88,50 | 89,02 | 0,53% | 137.045,00 |
| 29.01.2025 | 89,71 | 90,19 | 87,51 | 88,55 | -1,86% | 82.508,00 |
| 28.01.2025 | 91,00 | 91,95 | 89,23 | 90,23 | -0,08% | 87.555,00 |
| 27.01.2025 | 90,45 | 91,76 | 89,94 | 90,30 | 1,13% | 95.539,00 |
| 24.01.2025 | 91,63 | 91,63 | 89,14 | 89,29 | -1,75% | 96.637,00 |
| 23.01.2025 | 91,21 | 91,97 | 89,92 | 90,88 | 0,68% | 93.421,00 |
| 22.01.2025 | 89,85 | 90,83 | 89,30 | 90,27 | 0,22% | 77.837,00 |
| 21.01.2025 | 89,00 | 91,25 | 87,77 | 90,07 | 1,72% | 93.741,00 |
| 17.01.2025 | 89,58 | 90,10 | 87,90 | 88,55 | -0,26% | 64.041,00 |
| 16.01.2025 | 87,57 | 90,05 | 87,57 | 88,78 | -1,00% | 64.587,00 |
| 15.01.2025 | 90,21 | 90,54 | 88,15 | 89,68 | 1,10% | 56.537,00 |
| 14.01.2025 | 89,04 | 89,55 | 87,82 | 88,70 | -0,64% | 58.481,00 |
| 13.01.2025 | 87,18 | 89,91 | 86,62 | 89,27 | 2,61% | 115.076,00 |
| 10.01.2025 | 87,05 | 87,90 | 86,04 | 87,00 | -2,31% | 97.404,00 |
| 08.01.2025 | 87,44 | 89,09 | 86,76 | 89,06 | 0,71% | 69.040,00 |
| 07.01.2025 | 89,37 | 89,37 | 87,54 | 88,43 | -0,10% | 77.346,00 |
| 06.01.2025 | 88,58 | 90,50 | 88,24 | 88,52 | 0,39% | 83.606,00 |
| 03.01.2025 | 87,79 | 88,91 | 86,39 | 88,18 | 0,34% | 126.798,00 |
| 02.01.2025 | 89,29 | 90,91 | 87,48 | 87,88 | -0,94% | 76.118,00 |
| 31.12.2024 | 89,28 | 90,84 | 88,68 | 88,71 | -0,59% | 63.185,00 |
| 30.12.2024 | 89,77 | 90,27 | 89,21 | 89,24 | -1,80% | 68.146,00 |
| 27.12.2024 | 91,44 | 92,69 | 89,66 | 90,88 | -1,08% | 84.869,00 |
| 26.12.2024 | 90,69 | 91,87 | 89,44 | 91,87 | 1,78% | 93.039,00 |
| 24.12.2024 | 90,04 | 90,46 | 89,28 | 90,26 | 0,47% | 42.327,00 |
| 23.12.2024 | 90,06 | 91,08 | 89,41 | 89,84 | -1,61% | 90.031,00 |
| 20.12.2024 | 90,31 | 93,40 | 89,72 | 91,31 | -0,11% | 252.738,00 |
| 19.12.2024 | 91,90 | 93,88 | 91,06 | 91,41 | -1,10% | 96.138,00 |
| 18.12.2024 | 95,63 | 95,79 | 91,32 | 92,43 | -2,68% | 124.566,00 |
| 17.12.2024 | 95,01 | 96,31 | 92,51 | 94,98 | -0,61% | 150.761,00 |
| 16.12.2024 | 94,80 | 98,07 | 94,68 | 95,56 | 2,25% | 119.458,00 |
| 13.12.2024 | 93,61 | 94,00 | 92,10 | 93,46 | -0,64% | 89.624,00 |