73,471$
-1,72%
Echtzeit-Aktienkurs U.S. Physical Therapy Inc.
Bid:
Ask:
Aktienkurse zur U.S. Physical Therapy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 74,07 | 74,50 | 72,29 | 73,53 | -1,65% | 165.801,00 |
| 23.04.2026 | 75,60 | 76,71 | 74,76 | 74,76 | -1,01% | 146.944,00 |
| 22.04.2026 | 75,63 | 76,53 | 74,62 | 75,52 | -0,01% | 137.610,00 |
| 21.04.2026 | 76,26 | 77,08 | 74,49 | 75,53 | -0,25% | 157.139,00 |
| 20.04.2026 | 76,40 | 77,06 | 74,45 | 75,72 | -1,11% | 211.360,00 |
| 17.04.2026 | 76,92 | 78,98 | 75,98 | 76,57 | -2,06% | 220.488,00 |
| 16.04.2026 | 76,75 | 78,24 | 76,19 | 78,18 | 1,97% | 91.893,00 |
| 15.04.2026 | 77,09 | 78,12 | 74,79 | 76,67 | -0,60% | 223.067,00 |
| 14.04.2026 | 78,47 | 79,48 | 76,80 | 77,13 | -1,54% | 117.869,00 |
| 13.04.2026 | 76,23 | 78,77 | 74,68 | 78,34 | 2,43% | 140.043,00 |
| 10.04.2026 | 77,27 | 77,92 | 75,92 | 76,48 | -0,69% | 111.588,00 |
| 09.04.2026 | 76,23 | 78,32 | 75,77 | 77,01 | 0,35% | 179.839,00 |
| 08.04.2026 | 76,67 | 77,27 | 76,10 | 76,74 | 2,51% | 186.234,00 |
| 07.04.2026 | 74,09 | 75,10 | 73,45 | 74,86 | 1,11% | 133.407,00 |
| 06.04.2026 | 73,07 | 74,26 | 72,23 | 74,04 | 0,41% | 113.531,00 |
| 02.04.2026 | 73,13 | 74,19 | 71,76 | 73,74 | -0,89% | 103.368,00 |
| 01.04.2026 | 75,27 | 75,87 | 73,82 | 74,40 | -0,75% | 106.201,00 |
| 31.03.2026 | 75,70 | 76,67 | 73,79 | 74,96 | 0,23% | 137.518,00 |
| 30.03.2026 | 75,54 | 75,93 | 74,34 | 74,79 | 0,05% | 146.871,00 |
| 27.03.2026 | 75,08 | 76,99 | 72,84 | 74,75 | 0,44% | 240.928,00 |
| 26.03.2026 | 74,28 | 75,89 | 73,86 | 74,42 | -0,72% | 159.057,00 |
| 25.03.2026 | 74,72 | 76,09 | 73,89 | 74,96 | 0,35% | 105.607,00 |
| 24.03.2026 | 75,20 | 75,42 | 72,91 | 74,70 | -0,66% | 170.282,00 |
| 23.03.2026 | 75,59 | 76,58 | 73,79 | 75,20 | 1,81% | 153.990,00 |
| 20.03.2026 | 74,66 | 74,96 | 72,50 | 73,86 | -0,63% | 218.604,00 |
| 19.03.2026 | 74,55 | 75,37 | 73,46 | 74,33 | -1,18% | 125.860,00 |
| 18.03.2026 | 78,10 | 78,10 | 75,10 | 75,22 | -2,83% | 127.254,00 |
| 17.03.2026 | 78,94 | 78,94 | 76,78 | 77,41 | -0,73% | 227.123,00 |
| 16.03.2026 | 77,35 | 78,72 | 77,35 | 77,98 | 1,50% | 126.428,00 |
| 13.03.2026 | 78,80 | 78,80 | 76,01 | 76,83 | -1,35% | 155.230,00 |
| 12.03.2026 | 79,35 | 81,13 | 77,11 | 77,88 | -2,45% | 385.986,00 |
| 11.03.2026 | 79,38 | 80,23 | 77,62 | 79,84 | -0,19% | 169.044,00 |
| 10.03.2026 | 80,93 | 81,76 | 79,63 | 79,99 | -0,72% | 90.046,00 |
| 09.03.2026 | 80,33 | 80,86 | 77,94 | 80,57 | -0,64% | 148.292,00 |
| 06.03.2026 | 81,39 | 82,64 | 80,06 | 81,09 | -1,86% | 146.852,00 |
| 05.03.2026 | 83,62 | 83,62 | 81,35 | 82,63 | -1,74% | 149.571,00 |
| 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 |
| 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 | 80,91 | 82,56 | 80,68 | 81,27 | -0,18% | 137.914,00 |
| 29.12.2025 | 80,91 | 82,01 | 80,32 | 81,42 | 0,52% | 120.935,00 |
| 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 | 80,23 | 81,66 | 79,54 | 80,00 | -0,56% | 156.759,00 |
| 22.12.2025 | 78,35 | 81,11 | 77,90 | 80,45 | 3,33% | 206.321,00 |
| 19.12.2025 | 78,23 | 79,35 | 77,50 | 77,86 | -1,09% | 257.453,00 |
| 18.12.2025 | 79,05 | 81,71 | 78,16 | 78,72 | 0,00% | 159.951,00 |
| 17.12.2025 | 78,11 | 80,97 | 78,11 | 78,72 | 0,28% | 138.232,00 |
| 16.12.2025 | 80,39 | 81,71 | 78,42 | 78,50 | -3,27% | 152.569,00 |
| 15.12.2025 | 81,86 | 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 | 79,21 | 80,43 | 78,54 | 80,42 | 1,44% | 147.668,00 |
| 10.12.2025 | 75,49 | 79,29 | 74,08 | 79,28 | 3,96% | 257.663,00 |
| 09.12.2025 | 74,78 | 77,32 | 74,77 | 76,26 | 1,22% | 174.075,00 |
| 08.12.2025 | 75,23 | 76,71 | 74,57 | 75,34 | 0,41% | 138.563,00 |
| 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 | 73,54 | 75,76 | 71,97 | 75,41 | 2,64% | 132.809,00 |
| 02.12.2025 | 73,73 | 74,30 | 71,77 | 73,47 | -0,07% | 164.250,00 |
| 01.12.2025 | 72,93 | 74,44 | 72,85 | 73,52 | -0,45% | 114.118,00 |