Holen Sie sich die Stockscreener-App
85.20
0.50%
-0.25
U S Physical Therapy Inc-Aktien (USPH) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-01 | $84.53 | $84.22 | $0.305 | 914.0 | -0.50% |
| 2025-09-30 | $85.40 | $82.31 | $3.09 | 106,283.0 | +1.74% |
| 2025-09-29 | $84.41 | $82.41 | $2.00 | 119,111.0 | +0.12% |
| 2025-09-26 | $84.06 | $82.31 | $1.75 | 130,770.0 | +1.07% |
| 2025-09-25 | $83.30 | $80.49 | $2.81 | 215,783.0 | +0.77% |
| 2025-09-24 | $82.84 | $78.90 | $3.94 | 211,084.0 | +3.50% |
| 2025-09-23 | $80.67 | $79.09 | $1.58 | 93,619.0 | -0.94% |
| 2025-09-22 | $79.87 | $77.57 | $2.30 | 114,786.0 | +1.77% |
| 2025-09-19 | $80.32 | $78.31 | $2.01 | 246,355.0 | -2.08% |
| 2025-09-18 | $80.56 | $78.25 | $2.31 | 130,832.0 | +1.62% |
| 2025-09-17 | $81.36 | $78.65 | $2.70 | 116,166.0 | +0.55% |
| 2025-09-16 | $80.26 | $78.18 | $2.08 | 88,967.0 | -1.08% |
| 2025-09-15 | $80.97 | $78.80 | $2.17 | 147,384.0 | -1.21% |
| 2025-09-12 | $81.95 | $80.22 | $1.73 | 95,559.0 | -2.12% |
| 2025-09-11 | $82.48 | $81.23 | $1.25 | 121,850.0 | +1.22% |
| 2025-09-10 | $84.31 | $80.54 | $3.77 | 130,374.0 | -3.96% |
| 2025-09-09 | $85.00 | $83.20 | $1.80 | 138,114.0 | -0.52% |
| 2025-09-08 | $85.95 | $83.67 | $2.28 | 140,406.0 | -0.98% |
| 2025-09-05 | $86.74 | $84.97 | $1.77 | 134,439.0 | -0.20% |
| 2025-09-04 | $85.81 | $83.03 | $2.78 | 110,460.0 | +2.46% |
| 2025-09-03 | $83.75 | $82.65 | $1.10 | 102,109.0 | -0.20% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $86.74 | $77.57 | $9.17 | 2,826,288.0 | +1.97% |
| 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% |
0.41%
0.43%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):