Holen Sie sich die Stockscreener-App
95.08
0.20%
-0.19
U S Physical Therapy Inc-Aktien (USPH) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-08 | $97.00 | $94.63 | $2.37 | 102,123.0 | -0.20% |
| 2024-11-07 | $96.92 | $92.65 | $4.27 | 126,791.0 | -1.88% |
| 2024-11-06 | $97.41 | $87.40 | $10.00 | 261,354.0 | +17.65% |
| 2024-11-05 | $83.21 | $82.02 | $1.19 | 201,211.0 | -0.33% |
| 2024-11-04 | $84.25 | $80.92 | $3.33 | 192,990.0 | +1.74% |
| 2024-11-01 | $82.65 | $80.66 | $1.99 | 142,472.0 | +1.50% |
| 2024-10-31 | $82.33 | $80.17 | $2.16 | 111,781.0 | -2.93% |
| 2024-10-30 | $83.60 | $81.03 | $2.57 | 98,139.0 | +1.37% |
| 2024-10-29 | $81.93 | $81.29 | $0.64 | 89,347.0 | -0.24% |
| 2024-10-28 | $82.38 | $81.24 | $1.14 | 65,278.0 | +1.13% |
| 2024-10-25 | $83.95 | $80.65 | $3.30 | 63,965.0 | -1.39% |
| 2024-10-24 | $83.01 | $81.42 | $1.59 | 75,228.0 | -0.43% |
| 2024-10-23 | $83.17 | $81.50 | $1.67 | 57,295.0 | -0.76% |
| 2024-10-22 | $83.50 | $82.36 | $1.14 | 62,095.0 | -0.66% |
| 2024-10-21 | $85.33 | $83.03 | $2.30 | 100,838.0 | -1.55% |
| 2024-10-18 | $84.89 | $83.39 | $1.50 | 98,730.0 | +0.36% |
| 2024-10-17 | $84.94 | $83.37 | $1.57 | 69,453.0 | +0.66% |
| 2024-10-16 | $83.91 | $82.92 | $0.99 | 107,704.0 | +1.97% |
| 2024-10-15 | $84.01 | $81.84 | $2.17 | 90,611.0 | +0.49% |
| 2024-10-14 | $82.11 | $79.93 | $2.18 | 97,976.0 | +1.98% |
| 2024-10-11 | $80.35 | $77.27 | $3.08 | 160,489.0 | +3.57% |
| 2024-10-10 | $77.77 | $76.75 | $1.02 | 170,529.0 | -0.87% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $97.41 | $80.66 | $16.75 | 1,129,064.0 | +18.58% |
| 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% |
U S Physical Therapy Inc-Aktien (USPH) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $91.34 | $78.17 | $13.17 | 1,993,626.0 | -6.23% |
| 2022-11 | $91.83 | $80.22 | $11.61 | 1,440,128.0 | -2.69% |
| 2022-10 | $90.00 | $76.25 | $13.75 | 1,320,696.0 | +16.81% |
| 2022-09 | $82.72 | $73.30 | $9.42 | 1,975,668.0 | -7.98% |
| 2022-08 | $131.5 | $80.13 | $51.37 | 3,075,045.0 | -36.35% |
| 2022-07 | $131.0 | $108.4 | $22.64 | 1,213,426.0 | +18.85% |
| 2022-06 | $114.1 | $101.2 | $12.88 | 1,199,552.0 | -3.01% |
| 2022-05 | $114.8 | $97.66 | $17.16 | 1,513,251.0 | +8.50% |
| 2022-04 | $108.2 | $98.64 | $9.53 | 1,563,471.0 | +4.34% |
| 2022-03 | $100.6 | $89.72 | $10.86 | 1,505,982.0 | +8.13% |
| 2022-02 | $103.0 | $88.88 | $14.12 | 2,115,222.0 | -4.96% |
| 2022-01 | $102.4 | $89.66 | $12.78 | 1,837,273.0 | +1.28% |
0.16%
1.81%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):