Name | Symbol | Markt | Aktientyp |
---|---|---|---|
US Physical Therapy Inc | USPH | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
100,17 | 99,60 | 101,1847 | 100,61 | 100,38 |
USPH Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 97,59 | 104,26 | 97,05 | 101,39 | 65.324 | 3,02 | 3,09% |
1 Monat | 113,63 | 113,63 | 97,05 | 103,74 | 77.855 | -13,02 | -11,46% |
3 Monate | 93,39 | 113,63 | 92,01 | 103,33 | 72.889 | 7,22 | 7,73% |
6 Monate | 87,13 | 113,63 | 78,08 | 95,89 | 74.225 | 13,48 | 15,47% |
1 Jahr | 103,73 | 124,11 | 78,08 | 100,40 | 88.125 | -3,12 | -3,01% |
3 Jahre | 117,49 | 131,50 | 73,30 | 99,16 | 80.814 | -16,88 | -14,37% |
5 Jahre | 115,27 | 148,48 | 45,13 | 100,28 | 87.872 | -14,66 | -12,72% |
USPH 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
26 Apr 2024 | 100,38 | -3,27 | -3,15% | 103,05 | 103,05 | 99,84 | 62.755 |
25 Apr 2024 | 103,65 | 0,26 | 0,25% | 102,39 | 104,26 | 102,39 | 68.338 |
24 Apr 2024 | 103,39 | 3,46 | 3,46% | 100,37 | 103,545 | 100,06 | 71.344 |
23 Apr 2024 | 99,93 | 0,84 | 0,85% | 99,83 | 101,065 | 99,11 | 62.250 |
20 Apr 2024 | 99,09 | 1,60 | 1,64% | 97,59 | 99,26 | 97,05 | 61.934 |
19 Apr 2024 | 97,49 | -0,63 | -0,64% | 98,02 | 98,59 | 97,36 | 60.739 |
18 Apr 2024 | 98,12 | -1,11 | -1,12% | 100,21 | 100,21 | 98,06 | 54.113 |
17 Apr 2024 | 99,23 | -1,78 | -1,76% | 100,72 | 101,75 | 98,60 | 71.217 |
16 Apr 2024 | 101,01 | -1,69 | -1,65% | 102,94 | 104,70 | 100,45 | 82.954 |
13 Apr 2024 | 102,70 | -1,70 | -1,63% | 103,61 | 104,80 | 101,76 | 98.999 |
12 Apr 2024 | 104,40 | 0,25 | 0,24% | 105,25 | 105,575 | 103,34 | 81.245 |
11 Apr 2024 | 104,15 | -2,65 | -2,48% | 104,90 | 105,33 | 102,43 | 104.694 |
10 Apr 2024 | 106,80 | -0,25 | -0,23% | 107,75 | 108,8538 | 106,35 | 35.045 |
09 Apr 2024 | 107,05 | 0,62 | 0,58% | 107,16 | 108,91 | 106,71 | 103.535 |
06 Apr 2024 | 106,43 | 1,39 | 1,32% | 105,76 | 108,16 | 104,09 | 80.237 |
05 Apr 2024 | 105,04 | -0,90 | -0,85% | 107,09 | 112,52 | 104,18 | 114.683 |
04 Apr 2024 | 105,94 | -1,26 | -1,18% | 106,38 | 108,85 | 105,81 | 96.019 |
03 Apr 2024 | 107,20 | -4,95 | -4,41% | 110,84 | 111,34 | 106,44 | 88.618 |
02 Apr 2024 | 112,15 | -0,72 | -0,64% | 113,63 | 113,63 | 110,295 | 80.525 |
28 Mär 2024 | 112,87 | 1,90 | 1,71% | 110,80 | 113,2117 | 110,65 | 65.902 |
27 Mär 2024 | 110,97 | 1,31 | 1,19% | 110,31 | 111,84 | 110,14 | 43.749 |
26 Mär 2024 | 109,66 | -0,41 | -0,37% | 111,07 | 111,68 | 108,9853 | 52.303 |