106,496$
0,23%
Echtzeit-Aktienkurs U.S. Physical Therapy Inc.
Bid:
Ask:
Aktienkurse zur U.S. Physical Therapy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 106,54 | 106,75 | 105,39 | 106,72 | 0,44% | 43.247,00 |
| 16.05.2024 | 107,34 | 107,72 | 105,61 | 106,25 | -1,59% | 57.829,00 |
| 15.05.2024 | 106,83 | 108,14 | 106,65 | 107,97 | 1,48% | 80.955,00 |
| 14.05.2024 | 106,64 | 107,22 | 105,45 | 106,40 | 1,36% | 56.779,00 |
| 13.05.2024 | 106,84 | 107,18 | 104,72 | 104,97 | -1,33% | 59.722,00 |
| 10.05.2024 | 105,70 | 106,59 | 104,00 | 106,39 | 1,29% | 60.867,00 |
| 09.05.2024 | 103,79 | 105,28 | 103,79 | 105,03 | 1,07% | 60.976,00 |
| 08.05.2024 | 102,61 | 105,45 | 100,80 | 103,92 | -1,58% | 117.508,00 |
| 07.05.2024 | 106,80 | 107,93 | 105,35 | 105,59 | -0,59% | 82.769,00 |
| 06.05.2024 | 105,69 | 107,07 | 105,69 | 106,22 | 0,97% | 46.625,00 |
| 03.05.2024 | 104,75 | 105,20 | 103,65 | 105,20 | 1,51% | 44.646,00 |
| 02.05.2024 | 102,40 | 103,73 | 101,86 | 103,64 | 2,05% | 50.669,00 |
| 01.05.2024 | 101,60 | 103,96 | 101,28 | 101,56 | 0,05% | 76.995,00 |
| 30.04.2024 | 101,40 | 101,89 | 100,32 | 101,51 | -0,46% | 48.201,00 |
| 29.04.2024 | 100,78 | 102,71 | 100,74 | 101,98 | 1,36% | 65.707,00 |
| 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% | 62.755,00 |
| 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% | 71.344,00 |
| 22.04.2024 | 99,83 | 101,07 | 99,11 | 99,93 | 0,85% | 62.250,00 |
| 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% | 82.954,00 |
| 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% | 81.645,00 |
| 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% | 103.535,00 |