Holen Sie sich die Stockscreener-App
71.63
4.71%
3.22
U S Physical Therapy Inc-Aktien (USPH) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-21 | $73.93 | $68.70 | $5.23 | 257,970.0 | +4.71% |
| 2025-11-20 | $73.08 | $68.25 | $4.83 | 227,586.0 | +0.63% |
| 2025-11-19 | $69.64 | $66.67 | $2.97 | 389,968.0 | -1.39% |
| 2025-11-18 | $70.25 | $67.18 | $3.07 | 219,307.0 | -1.53% |
| 2025-11-17 | $72.08 | $69.69 | $2.39 | 130,994.0 | -2.32% |
| 2025-11-14 | $73.72 | $70.11 | $3.61 | 136,313.0 | +0.63% |
| 2025-11-13 | $73.39 | $70.51 | $2.88 | 175,985.0 | -1.81% |
| 2025-11-12 | $75.30 | $72.49 | $2.81 | 161,794.0 | -2.50% |
| 2025-11-11 | $74.76 | $72.58 | $2.18 | 122,837.0 | +1.49% |
| 2025-11-10 | $79.40 | $72.49 | $6.91 | 233,696.0 | -0.77% |
| 2025-11-07 | $78.66 | $72.95 | $5.70 | 284,608.0 | -4.76% |
| 2025-11-06 | $82.60 | $74.01 | $8.59 | 321,295.0 | -11.91% |
| 2025-11-05 | $89.53 | $84.93 | $4.60 | 259,310.0 | +1.16% |
| 2025-11-04 | $89.57 | $84.44 | $5.13 | 182,112.0 | +0.13% |
| 2025-11-03 | $87.47 | $81.32 | $6.15 | 179,857.0 | +0.77% |
| 2025-10-31 | $87.25 | $84.22 | $3.03 | 122,216.0 | +0.06% |
| 2025-10-30 | $89.19 | $86.05 | $3.14 | 130,919.0 | -2.11% |
| 2025-10-29 | $91.63 | $86.98 | $4.65 | 175,439.0 | -2.07% |
| 2025-10-28 | $91.47 | $89.94 | $1.53 | 121,781.0 | -1.16% |
| 2025-10-27 | $93.26 | $90.23 | $3.03 | 125,914.0 | -2.32% |
| 2025-10-24 | $93.50 | $89.34 | $4.16 | 106,137.0 | +1.99% |
U S Physical Therapy Inc-Aktien (USPH) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der U S Physical Therapy Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der USPH-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der U S Physical Therapy Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
U S Physical Therapy Inc-Aktien (USPH) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $89.57 | $66.67 | $22.90 | 3,541,602.0 | -16.97% |
| 2025-10 | $93.50 | $83.44 | $10.06 | 3,523,190.0 | +1.55% |
| 2025-09 | $86.74 | $77.57 | $9.17 | 2,825,374.0 | +2.49% |
| 2025-08 | $89.06 | $69.80 | $19.26 | 3,573,938.0 | +13.32% |
| 2025-07 | $82.18 | $72.19 | $9.99 | 4,171,413.0 | -6.46% |
| 2025-06 | $80.67 | $73.40 | $7.27 | 4,637,108.0 | +4.28% |
| 2025-05 | $81.19 | $68.61 | $12.58 | 2,230,358.0 | +5.46% |
| 2025-04 | $73.78 | $62.77 | $11.01 | 2,608,391.0 | -1.73% |
| 2025-03 | $83.95 | $69.99 | $13.96 | 2,309,885.0 | -10.69% |
| 2025-02 | $89.46 | $77.50 | $11.96 | 2,167,712.0 | -8.67% |
| 2025-01 | $91.97 | $86.04 | $5.93 | 1,636,001.0 | +0.00% |
U S Physical Therapy Inc-Aktien (USPH) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $101.2 | $89.21 | $11.98 | 1,927,656.0 | -9.64% |
| 2024-11 | $99.88 | $80.66 | $19.22 | 2,715,225.0 | +23.17% |
| 2024-10 | $85.33 | $76.18 | $9.15 | 2,246,358.0 | -5.26% |
| 2024-09 | $87.96 | $82.33 | $5.64 | 1,819,161.0 | -1.13% |
| 2024-08 | $98.24 | $79.21 | $19.03 | 2,725,054.0 | -12.21% |
| 2024-07 | $100.8 | $90.28 | $10.56 | 2,129,546.0 | +5.50% |
| 2024-06 | $102.9 | $91.07 | $11.82 | 2,531,276.0 | -9.90% |
| 2024-05 | $108.1 | $99.02 | $9.12 | 1,249,772.0 | +1.04% |
| 2024-04 | $113.6 | $97.36 | $16.27 | 1,590,374.0 | -10.06% |
| 2024-03 | $113.2 | $103.2 | $10.04 | 1,302,880.0 | +6.21% |
| 2024-02 | $107.3 | $92.01 | $15.24 | 1,495,745.0 | +15.19% |
| 2024-01 | $97.18 | $91.69 | $5.49 | 1,331,948.0 | -0.94% |
U S Physical Therapy Inc-Aktien (USPH) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $96.41 | $84.76 | $11.65 | 1,886,725.0 | +9.54% |
| 2023-11 | $88.72 | $78.08 | $10.64 | 1,565,175.0 | +1.09% |
| 2023-10 | $93.00 | $82.84 | $10.16 | 1,612,272.0 | -8.31% |
| 2023-09 | $102.6 | $91.64 | $10.99 | 1,983,215.0 | -9.03% |
| 2023-08 | $120.7 | $97.81 | $22.84 | 1,813,621.0 | -13.28% |
| 2023-07 | $124.1 | $114.2 | $9.88 | 1,407,697.0 | -4.22% |
| 2023-06 | $122.0 | $100.2 | $21.87 | 2,114,699.0 | +18.84% |
| 2023-05 | $114.7 | $92.58 | $22.10 | 3,984,058.0 | -4.05% |
| 2023-04 | $107.0 | $96.35 | $10.65 | 965,436.0 | +8.73% |
| 2023-03 | $103.3 | $90.63 | $12.64 | 2,187,264.0 | -3.38% |
| 2023-02 | $104.8 | $95.01 | $9.81 | 1,777,150.0 | +2.20% |
| 2023-01 | $99.45 | $78.25 | $21.20 | 1,519,083.0 | +22.36% |
5.20%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):