Deutsche Märkte geschlossen

US Physical Therapy Inc (UPH.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
87,50-0,50 (-0,57%)
Börsenschluss: 08:02AM CEST
Zeitraum:
16. Juni 2023 - 16. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Juni 202487,5087,5087,5087,5087,50-
13. Juni 202487,5088,0087,5088,0088,00-
12. Juni 202488,0088,0088,0088,0088,00-
11. Juni 202488,5088,5087,5087,5087,50-
10. Juni 202489,0089,0089,0089,0089,00-
07. Juni 202489,0089,0088,5088,5088,50-
06. Juni 202490,5090,5089,5089,5089,50-
05. Juni 202489,0089,0089,0089,0089,00-
04. Juni 202489,5089,5089,0089,0089,00-
03. Juni 202494,0094,0094,0094,0094,00-
31. Mai 202492,0093,0091,5093,0093,00-
30. Mai 202491,0091,0091,0091,0091,00-
29. Mai 202493,0093,0092,0092,0092,00-
28. Mai 202493,0093,5093,0093,5093,50-
27. Mai 202493,0093,0093,0093,0093,00-
24. Mai 202492,0093,0091,5093,0093,00-
23. Mai 202494,5094,5092,5092,5092,50-
22. Mai 202496,5096,5094,0096,5096,50-
22. Mai 20240.44 Dividende
21. Mai 202496,5097,0095,5097,0096,56-
20. Mai 202497,5097,5097,5097,5097,06-
17. Mai 202497,0097,5097,0097,5097,06-
16. Mai 202498,5098,5098,5098,5098,05-
15. Mai 202497,5098,5097,5097,5097,06-
14. Mai 202496,5097,5096,5097,5097,06-
13. Mai 202498,0098,0097,0097,0096,56-
10. Mai 202497,0097,0097,0097,0096,56-
09. Mai 202496,0096,0096,0096,0095,56-
08. Mai 202497,5097,5096,5096,5096,06-
07. Mai 202498,0098,0098,0098,0097,56-
06. Mai 202497,0098,5097,0098,5098,05-
03. Mai 202496,0096,0095,5096,0095,56-
02. Mai 202494,0095,0094,0095,0094,57-
30. Apr. 202494,5095,0091,0094,5094,07-
29. Apr. 202493,0095,0093,0094,0093,57-
26. Apr. 202493,0093,0093,0093,0092,58-
25. Apr. 202495,5096,0094,5094,5094,07-
24. Apr. 202496,0096,0096,0096,0095,56-
23. Apr. 202493,0096,0093,0096,0095,56-
22. Apr. 202492,0092,0092,0092,0091,58-
19. Apr. 202490,5092,5090,5092,5092,08-
18. Apr. 202491,5091,5089,0091,0090,59-
17. Apr. 202492,5092,5092,0092,5092,08-
16. Apr. 202494,5094,5093,0093,5093,08-
15. Apr. 202495,5096,0095,5096,0095,56-
12. Apr. 202497,0097,0097,0097,0096,56-
11. Apr. 202496,5097,0096,0097,0096,56-
10. Apr. 202497,5097,5094,5094,5094,07-
09. Apr. 202498,0098,5098,0098,5098,05-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.