US Physicalrapy Inc (USPH)

USPH
🏛️ Vereinigte Staaten →
84.96
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 95.42 95.92 92.57 93.14 0.1M
2023-12-28 95.34 96.14 94.62 95.05 0.1M
2023-12-27 95.21 96.41 94.95 95.28 0.1M
2023-12-26 95.10 96.38 92.49 95.70 0.0M
2023-12-22 94.77 95.68 93.85 94.55 0.1M
2023-12-21 94.02 95.85 92.60 94.02 0.1M
2023-12-20 92.33 95.08 91.03 93.03 0.1M
2023-12-19 89.66 93.30 89.66 92.39 0.1M
2023-12-18 89.63 89.70 88.53 88.97 0.1M
2023-12-15 93.14 93.14 88.65 88.98 0.2M
2023-12-14 94.19 94.80 91.77 92.44 0.2M
2023-12-13 90.08 93.72 90.08 93.00 0.1M
2023-12-12 91.20 92.78 89.18 91.12 0.1M
2023-12-11 89.68 90.83 88.84 90.81 0.1M
2023-12-08 88.60 90.34 88.12 89.57 0.1M
2023-12-07 89.24 89.86 87.52 88.82 0.1M
2023-12-06 88.37 89.62 87.00 88.63 0.1M
2023-12-05 87.98 88.89 86.80 87.87 0.1M
2023-12-04 87.74 88.76 86.71 87.77 0.1M
2023-12-01 84.76 87.93 84.76 87.74 0.1M
2023-11-30 86.02 86.41 84.44 85.03 0.1M
2023-11-29 85.85 87.55 85.02 85.14 0.1M
2023-11-28 87.91 87.91 85.59 85.68 0.1M
2023-11-27 87.70 88.44 86.88 87.50 0.1M
2023-11-24 87.79 88.19 86.80 88.01 0.0M
2023-11-22 85.83 87.81 85.30 87.31 0.1M
2023-11-21 85.45 85.98 84.57 85.08 0.1M
2023-11-20 84.46 86.21 84.32 86.06 0.1M
2023-11-17 85.73 86.98 84.41 84.71 0.1M
2023-11-16 86.92 87.18 85.21 85.37 0.1M
2023-11-15 86.78 88.72 85.84 87.01 0.1M
2023-11-14 84.64 87.36 84.12 87.22 0.1M
2023-11-13 82.01 84.56 81.21 82.32 0.1M
2023-11-10 80.18 83.75 79.99 82.37 0.1M
2023-11-09 82.16 82.91 80.00 80.56 0.1M
2023-11-08 81.01 83.51 78.08 82.76 0.1M
2023-11-07 85.27 85.36 84.06 85.25 0.1M
2023-11-06 85.00 85.65 84.05 85.18 0.1M
2023-11-03 84.31 85.26 83.60 84.51 0.1M
2023-11-02 84.02 84.20 82.65 83.34 0.0M
2023-11-01 84.75 84.75 82.82 82.88 0.1M
2023-10-31 83.93 84.68 83.46 84.11 0.1M
2023-10-30 85.60 85.60 83.60 83.80 0.1M
2023-10-27 84.29 85.18 82.84 84.50 0.1M
2023-10-26 87.13 87.18 84.73 84.93 0.0M
2023-10-25 86.13 87.61 85.38 87.10 0.1M
2023-10-24 86.69 87.72 86.24 86.57 0.0M
2023-10-23 87.58 88.37 85.37 86.61 0.1M
2023-10-20 89.19 89.23 87.42 87.54 0.1M
2023-10-19 88.05 88.99 87.24 88.71 0.1M
2023-10-18 88.01 89.15 87.84 88.20 0.0M
2023-10-17 86.98 89.61 86.98 88.64 0.1M
2023-10-16 87.85 89.00 86.89 87.39 0.1M
2023-10-13 85.32 87.57 84.84 87.06 0.2M
2023-10-12 87.94 87.94 84.42 85.28 0.1M
2023-10-11 89.69 90.47 85.66 87.50 0.1M
2023-10-10 90.38 90.92 89.91 89.94 0.1M
2023-10-09 91.60 91.87 89.96 90.11 0.0M
2023-10-06 90.41 93.00 89.44 91.86 0.1M
2023-10-05 90.75 92.22 89.98 90.60 0.1M
2023-10-04 91.11 91.80 90.65 90.87 0.0M
2023-10-03 91.80 91.80 90.50 90.91 0.1M
2023-10-02 91.87 92.97 91.49 92.16 0.1M
2023-09-29 94.97 94.97 91.64 91.73 0.1M
2023-09-28 94.55 95.47 93.89 94.54 0.1M
2023-09-27 94.96 96.29 93.17 94.05 0.1M
2023-09-26 96.07 98.06 93.60 94.39 0.1M
2023-09-25 94.70 97.45 94.67 96.92 0.1M
2023-09-22 96.05 96.94 95.31 95.33 0.1M
2023-09-21 95.65 95.77 94.39 94.74 0.1M
2023-09-20 95.97 97.07 95.79 96.48 0.1M
2023-09-19 94.80 96.60 94.29 95.65 0.1M
2023-09-18 93.86 96.54 93.54 94.86 0.1M
2023-09-15 95.20 95.20 92.67 93.77 0.3M
2023-09-14 94.75 95.93 93.81 95.36 0.1M
2023-09-13 93.34 94.44 92.69 94.12 0.1M
2023-09-12 92.50 93.79 91.75 93.60 0.1M
2023-09-11 93.76 94.06 92.79 93.01 0.1M
2023-09-08 95.46 95.50 92.81 93.12 0.1M
2023-09-07 96.64 96.98 95.43 95.60 0.1M
2023-09-06 98.07 98.90 96.02 97.00 0.1M
2023-09-05 100.50 100.50 94.86 97.65 0.1M
2023-09-01 101.63 102.63 99.87 100.25 0.1M
2023-08-31 103.06 104.48 100.72 100.83 0.1M
2023-08-30 103.10 104.28 102.34 102.56 0.1M
2023-08-29 100.68 103.63 100.29 103.60 0.1M
2023-08-28 102.37 102.37 100.23 100.62 0.1M
2023-08-25 101.14 101.93 97.81 101.03 0.1M
2023-08-24 101.26 102.69 100.10 100.45 0.1M
2023-08-23 102.79 103.62 100.86 101.97 0.1M
2023-08-22 103.34 103.54 101.62 102.19 0.1M
2023-08-21 101.85 104.31 101.72 102.73 0.1M
2023-08-18 101.41 103.56 100.54 102.08 0.1M
2023-08-17 100.86 104.38 97.89 101.59 0.1M
2023-08-16 104.96 105.50 101.20 101.20 0.2M
2023-08-15 106.84 108.30 104.65 105.00 0.1M
2023-08-14 109.49 109.49 107.07 107.08 0.1M
2023-08-11 110.31 111.89 109.27 109.60 0.1M
2023-08-10 110.20 114.15 109.30 110.24 0.1M
2023-08-09 115.50 115.50 108.15 109.00 0.1M
2023-08-08 118.18 120.65 118.16 120.02 0.1M
2023-08-07 119.45 120.58 118.30 119.22 0.0M
2023-08-04 117.90 120.53 117.22 119.25 0.0M
2023-08-03 118.86 119.19 117.40 118.25 0.0M
2023-08-02 118.09 119.47 117.93 119.16 0.1M
2023-08-01 116.49 119.16 116.49 118.79 0.1M
2023-07-31 116.59 117.48 115.34 116.27 0.1M
2023-07-28 120.43 120.43 116.60 116.81 0.1M
2023-07-27 122.20 122.20 119.26 119.85 0.1M
2023-07-26 121.51 122.99 120.59 121.20 0.0M
2023-07-25 120.95 123.82 120.95 122.30 0.0M
2023-07-24 122.14 122.75 119.19 121.33 0.1M
2023-07-21 123.87 124.11 122.22 122.39 0.1M
2023-07-20 122.91 123.54 121.70 122.84 0.1M
2023-07-19 121.69 123.25 121.60 123.10 0.0M
2023-07-18 120.72 122.29 120.24 121.81 0.1M
2023-07-17 119.13 121.44 119.10 121.01 0.1M
2023-07-14 119.58 120.52 119.18 119.96 0.1M
2023-07-13 118.90 119.95 118.73 119.64 0.1M
2023-07-12 118.73 118.73 117.50 118.19 0.1M
2023-07-11 118.08 119.19 117.08 117.27 0.1M
2023-07-10 115.15 118.00 115.15 116.97 0.1M
2023-07-07 115.71 117.08 114.23 115.13 0.1M
2023-07-06 116.25 117.36 115.09 115.64 0.1M
2023-07-05 119.00 119.24 117.25 117.37 0.1M
2023-07-03 121.29 121.66 118.44 119.21 0.0M
2023-06-30 120.39 122.04 119.88 121.39 0.1M
2023-06-29 116.60 118.07 115.92 117.25 0.1M
2023-06-28 117.60 119.65 117.02 117.18 0.2M
2023-06-27 114.94 117.43 114.50 117.43 0.1M
2023-06-26 113.40 115.26 113.22 113.98 0.0M
2023-06-23 114.78 116.76 112.74 113.66 0.1M
2023-06-22 114.77 116.38 113.44 115.73 0.1M
2023-06-21 112.86 115.07 112.55 114.66 0.1M
2023-06-20 114.86 116.29 113.30 113.49 0.1M
2023-06-16 111.56 115.13 110.23 115.07 0.3M
2023-06-15 110.36 111.74 108.60 111.01 0.1M
2023-06-14 110.55 112.47 109.70 110.56 0.1M
2023-06-13 110.11 110.86 109.12 109.66 0.1M
2023-06-12 109.82 110.36 108.09 109.90 0.1M
2023-06-09 108.88 110.20 107.49 110.12 0.1M
2023-06-08 106.40 110.04 106.28 109.56 0.1M
2023-06-07 108.51 109.94 107.00 107.25 0.1M
2023-06-06 106.63 108.89 106.63 108.45 0.1M
2023-06-05 104.17 106.98 103.10 106.72 0.1M
2023-06-02 104.47 106.27 103.02 106.00 0.1M
2023-06-01 102.15 103.79 100.17 102.98 0.1M
2023-05-31 99.51 103.04 97.86 102.15 0.2M
2023-05-30 102.09 102.83 99.37 99.68 0.2M
2023-05-26 97.95 102.45 96.60 102.06 0.6M
2023-05-25 93.25 97.42 92.58 97.16 1.5M
2023-05-24 103.22 105.67 95.88 96.51 0.5M
2023-05-23 109.69 111.54 108.35 109.38 0.0M
2023-05-22 114.49 114.49 109.16 109.77 0.1M
2023-05-19 113.27 114.68 112.18 113.87 0.1M
2023-05-18 111.73 112.60 110.23 112.26 0.1M
2023-05-17 111.29 112.42 110.03 111.84 0.0M
2023-05-16 109.55 111.36 109.00 111.12 0.0M
2023-05-15 110.71 111.41 109.80 110.61 0.1M
2023-05-12 110.60 112.62 109.04 110.82 0.0M
2023-05-11 112.67 113.54 109.53 111.43 0.1M
2023-05-10 111.67 113.30 110.89 113.21 0.0M
2023-05-09 114.16 114.25 109.92 110.12 0.1M
2023-05-08 113.97 114.36 111.75 114.29 0.1M
2023-05-05 110.00 114.36 109.98 114.10 0.1M
2023-05-04 107.50 110.00 105.41 108.49 0.1M
2023-05-03 104.86 107.65 104.81 106.38 0.1M
2023-05-02 106.31 106.31 103.09 103.78 0.0M
2023-05-01 105.73 109.35 105.73 106.77 0.1M
2023-04-28 105.88 106.96 104.51 106.46 0.1M
2023-04-27 105.00 107.00 104.78 106.42 0.0M
2023-04-26 103.73 106.03 102.48 105.09 0.0M
2023-04-25 105.71 106.66 103.54 105.00 0.0M
2023-04-24 105.31 106.47 105.16 106.41 0.0M
2023-04-21 103.94 105.73 102.82 105.26 0.1M
2023-04-20 102.35 103.27 101.83 103.13 0.0M
2023-04-19 102.46 103.23 101.55 102.66 0.0M
2023-04-18 103.86 104.07 101.38 102.52 0.0M
2023-04-17 105.46 105.52 101.85 103.32 0.0M
2023-04-14 104.25 105.17 103.52 105.14 0.0M
2023-04-13 103.14 104.35 102.59 104.03 0.0M
2023-04-12 102.91 104.09 101.36 103.29 0.1M
2023-04-11 101.16 102.55 100.68 102.02 0.1M
2023-04-10 100.32 101.42 98.80 100.81 0.1M
2023-04-06 99.51 100.56 98.59 100.56 0.1M
2023-04-05 97.32 99.06 96.35 99.06 0.1M
2023-04-04 98.66 99.19 97.24 97.68 0.1M
2023-04-03 97.90 99.16 96.62 98.11 0.1M
2023-03-31 96.16 98.03 96.16 97.91 0.1M
2023-03-30 96.95 97.35 94.70 95.63 0.1M
2023-03-29 98.15 98.15 94.68 96.04 0.1M
2023-03-28 95.64 97.48 95.00 97.34 0.1M
2023-03-27 94.96 96.73 94.30 96.24 0.1M
2023-03-24 91.47 93.85 90.63 93.49 0.1M
2023-03-23 93.48 94.05 91.12 91.96 0.1M
2023-03-22 95.51 96.17 93.19 93.19 0.1M
2023-03-21 97.16 97.85 94.52 95.70 0.1M
2023-03-20 93.14 96.30 93.08 95.53 0.1M
2023-03-17 96.15 96.15 92.69 92.99 0.3M
2023-03-16 92.61 97.60 92.53 96.34 0.1M
2023-03-15 92.46 94.01 91.54 93.79 0.1M
2023-03-14 97.88 97.93 93.39 94.41 0.1M
2023-03-13 93.35 97.73 92.38 95.87 0.1M
2023-03-10 94.58 94.93 92.78 94.56 0.1M
2023-03-09 95.86 96.61 94.42 95.01 0.1M
2023-03-08 96.30 97.11 94.72 95.98 0.1M
2023-03-07 95.65 96.46 94.78 96.01 0.1M
2023-03-06 103.17 103.17 95.78 95.81 0.2M
2023-03-03 101.62 103.11 100.69 102.90 0.1M
2023-03-02 101.26 101.93 100.20 101.06 0.1M
2023-03-01 101.54 103.27 100.49 101.89 0.1M
2023-02-28 99.23 102.51 98.12 101.33 0.1M
2023-02-27 99.44 99.86 98.24 99.77 0.1M
2023-02-24 99.28 100.25 96.56 98.75 0.1M
2023-02-23 99.31 100.20 95.01 99.94 0.1M
2023-02-22 99.11 100.33 98.73 99.17 0.1M
2023-02-21 100.08 101.39 98.62 99.60 0.1M
2023-02-17 100.97 102.43 100.22 101.68 0.1M
2023-02-16 98.47 101.84 96.98 100.75 0.1M
2023-02-15 98.80 100.10 98.44 99.91 0.1M
2023-02-14 99.10 100.78 97.95 99.64 0.1M
2023-02-13 98.79 99.84 97.74 99.59 0.1M
2023-02-10 97.54 99.18 96.78 98.26 0.1M
2023-02-09 100.71 101.34 97.66 98.09 0.1M
2023-02-08 100.54 101.41 98.98 99.75 0.1M
2023-02-07 99.73 101.02 98.47 101.02 0.1M
2023-02-06 102.87 103.31 99.94 100.58 0.1M
2023-02-03 102.31 104.27 101.59 103.19 0.1M
2023-02-02 99.67 104.83 99.22 103.58 0.2M
2023-02-01 98.41 101.02 97.61 99.95 0.1M
2023-01-31 95.69 99.45 95.21 99.15 0.1M
2023-01-30 94.49 96.59 94.06 95.90 0.1M
2023-01-27 95.59 96.49 93.82 95.41 0.1M
2023-01-26 95.04 96.43 93.50 95.74 0.1M
2023-01-25 91.27 94.78 91.27 94.74 0.1M
2023-01-24 94.55 95.92 92.43 92.53 0.1M
2023-01-23 94.29 96.83 93.19 95.93 0.1M
2023-01-20 92.60 94.37 91.72 94.24 0.1M
2023-01-19 90.77 91.97 89.72 91.89 0.1M
2023-01-18 91.50 92.49 89.68 90.70 0.0M
2023-01-17 89.48 91.64 88.89 91.33 0.1M
2023-01-13 88.03 89.66 87.12 89.65 0.1M
2023-01-12 87.49 88.76 86.34 88.46 0.1M
2023-01-11 87.52 88.35 86.34 86.99 0.1M
2023-01-10 85.46 87.43 84.87 87.43 0.1M
2023-01-09 84.33 85.75 84.33 85.52 0.1M
2023-01-06 81.12 84.42 79.85 84.36 0.1M
2023-01-05 79.70 80.20 78.25 80.00 0.1M
2023-01-04 82.31 82.85 79.38 79.93 0.1M
2023-01-03 81.27 82.20 80.56 81.67 0.1M