11,250€
-1,01%
Echtzeit-Aktienkurs Alphatec Holdings Inc.
Bid:
Ask:
Aktienkurse zur Alphatec Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 11,25 | 11,35 | 11,24 | 11,30 | -0,57% | 400,00 |
| 13.02.2026 | 11,04 | 11,42 | 11,00 | 11,37 | 2,25% | - |
| 12.02.2026 | 11,35 | 11,60 | 10,95 | 11,12 | -1,46% | 2,00 |
| 11.02.2026 | 11,66 | 11,95 | 11,20 | 11,28 | -4,18% | - |
| 10.02.2026 | 11,35 | 12,25 | 11,24 | 11,77 | 3,43% | - |
| 09.02.2026 | 11,67 | 11,87 | 11,19 | 11,38 | -3,35% | 2,00 |
| 06.02.2026 | 11,46 | 11,88 | 11,32 | 11,78 | 2,68% | - |
| 05.02.2026 | 11,92 | 12,07 | 11,42 | 11,47 | -3,90% | - |
| 04.02.2026 | 12,40 | 12,44 | 11,62 | 11,94 | -3,18% | 2,00 |
| 03.02.2026 | 12,27 | 12,64 | 12,03 | 12,33 | -0,38% | - |
| 02.02.2026 | 12,52 | 12,68 | 12,28 | 12,38 | -0,20% | - |
| 30.01.2026 | 12,39 | 12,77 | 12,20 | 12,40 | 0,45% | - |
| 29.01.2026 | 12,74 | 12,96 | 11,98 | 12,35 | -3,93% | 2,00 |
| 28.01.2026 | 12,77 | 13,04 | 12,48 | 12,85 | 1,30% | - |
| 27.01.2026 | 13,20 | 13,42 | 12,46 | 12,69 | -3,90% | - |
| 26.01.2026 | 13,18 | 13,55 | 13,10 | 13,20 | -0,11% | - |
| 23.01.2026 | 13,53 | 13,80 | 13,15 | 13,22 | -2,40% | 40,00 |
| 22.01.2026 | 14,65 | 14,86 | 13,46 | 13,54 | -6,81% | - |
| 21.01.2026 | 14,64 | 14,86 | 14,13 | 14,53 | -0,58% | - |
| 20.01.2026 | 15,20 | 15,20 | 14,37 | 14,62 | -3,24% | 325,00 |
| 19.01.2026 | 15,27 | 15,27 | 15,10 | 15,11 | -0,62% | - |
| 16.01.2026 | 15,04 | 15,50 | 14,89 | 15,20 | 1,60% | 325,00 |
| 15.01.2026 | 13,77 | 15,10 | 13,69 | 14,96 | 9,48% | 150,00 |
| 14.01.2026 | 14,12 | 14,31 | 13,24 | 13,67 | -3,26% | 92,00 |
| 13.01.2026 | 15,15 | 15,41 | 13,85 | 14,13 | -8,10% | 95,00 |
| 12.01.2026 | 19,46 | 19,76 | 14,90 | 15,37 | -21,10% | 86,00 |
| 09.01.2026 | 19,58 | 19,82 | 18,93 | 19,48 | -0,38% | 1,00 |
| 08.01.2026 | 18,92 | 20,00 | 18,75 | 19,56 | 4,04% | - |
| 07.01.2026 | 18,72 | 19,00 | 18,49 | 18,80 | 1,59% | - |
| 06.01.2026 | 18,08 | 18,65 | 17,92 | 18,50 | 2,52% | - |
| 05.01.2026 | 17,77 | 18,16 | 17,52 | 18,05 | 3,59% | - |
| 02.01.2026 | 17,80 | 18,05 | 17,34 | 17,42 | -2,24% | - |
| 30.12.2025 | 17,82 | 17,85 | 17,81 | 17,82 | 0,11% | - |
| 29.12.2025 | 17,84 | 18,10 | 17,60 | 17,80 | 0,00% | - |
| 23.12.2025 | 17,69 | 18,26 | 17,32 | 17,80 | 0,56% | - |
| 22.12.2025 | 16,98 | 17,81 | 16,88 | 17,70 | 3,75% | 2,00 |
| 19.12.2025 | 16,96 | 17,30 | 16,67 | 17,06 | 0,68% | - |
| 18.12.2025 | 16,67 | 17,24 | 16,40 | 16,95 | 1,47% | - |
| 17.12.2025 | 16,84 | 17,15 | 16,60 | 16,70 | 0,09% | - |
| 16.12.2025 | 16,78 | 17,05 | 16,34 | 16,69 | -0,77% | - |
| 15.12.2025 | 17,02 | 17,50 | 16,73 | 16,82 | -1,61% | - |
| 12.12.2025 | 16,96 | 17,40 | 16,74 | 17,09 | 0,53% | - |
| 11.12.2025 | 17,87 | 18,41 | 16,85 | 17,00 | -4,36% | - |
| 10.12.2025 | 17,78 | 18,02 | 17,40 | 17,78 | -0,36% | - |
| 09.12.2025 | 18,01 | 18,35 | 17,60 | 17,84 | -1,71% | - |
| 08.12.2025 | 18,42 | 18,85 | 18,00 | 18,15 | -1,73% | - |
| 05.12.2025 | 18,27 | 18,60 | 18,10 | 18,47 | 1,37% | - |
| 04.12.2025 | 18,20 | 18,70 | 18,00 | 18,22 | 0,11% | - |
| 03.12.2025 | 18,21 | 18,51 | 17,90 | 18,20 | -0,55% | - |
| 02.12.2025 | 18,90 | 19,20 | 18,28 | 18,30 | -3,43% | - |
| 01.12.2025 | 19,44 | 19,45 | 18,90 | 18,95 | -1,81% | - |
| 28.11.2025 | 19,40 | 20,00 | 19,20 | 19,30 | -1,28% | - |
| 27.11.2025 | 19,38 | 19,55 | 19,37 | 19,55 | 0,75% | - |
| 26.11.2025 | 18,88 | 19,50 | 18,70 | 19,41 | 2,56% | - |
| 25.11.2025 | 17,91 | 19,00 | 17,70 | 18,92 | 5,94% | 5,00 |
| 24.11.2025 | 17,83 | 18,05 | 17,59 | 17,86 | 0,90% | 19,00 |
| 21.11.2025 | 17,00 | 17,70 | 16,80 | 17,70 | 4,24% | - |
| 20.11.2025 | 17,00 | 17,40 | 16,89 | 16,98 | -1,28% | 19,00 |
| 19.11.2025 | 17,20 | 17,60 | 17,00 | 17,20 | 0,58% | - |
| 18.11.2025 | 17,13 | 17,13 | 17,07 | 17,10 | -0,58% | - |
| 17.11.2025 | 16,98 | 17,20 | 16,72 | 17,20 | 0,97% | - |
| 14.11.2025 | 17,34 | 17,40 | 16,84 | 17,04 | -2,96% | - |
| 13.11.2025 | 17,90 | 18,10 | 17,47 | 17,56 | -2,93% | - |
| 12.11.2025 | 17,93 | 18,30 | 17,77 | 18,09 | 0,61% | - |
| 11.11.2025 | 17,19 | 18,20 | 17,19 | 17,98 | 2,13% | - |
| 10.11.2025 | 17,08 | 17,90 | 16,90 | 17,60 | 2,03% | - |
| 07.11.2025 | 16,90 | 17,40 | 16,60 | 17,25 | 2,37% | - |
| 06.11.2025 | 17,15 | 17,27 | 16,45 | 16,85 | -2,03% | - |
| 05.11.2025 | 16,86 | 17,40 | 16,67 | 17,20 | 1,47% | - |
| 04.11.2025 | 16,75 | 17,04 | 16,25 | 16,95 | 2,95% | - |
| 03.11.2025 | 16,37 | 16,90 | 15,60 | 16,47 | -0,21% | - |
| 31.10.2025 | 15,53 | 17,50 | 15,52 | 16,50 | -2,08% | - |
| 30.10.2025 | 14,20 | 17,25 | 14,02 | 16,85 | 15,41% | 175,00 |
| 29.10.2025 | 14,27 | 14,70 | 14,13 | 14,60 | 2,17% | - |
| 28.10.2025 | 14,33 | 14,70 | 14,28 | 14,29 | -0,73% | - |
| 27.10.2025 | 13,85 | 14,43 | 13,70 | 14,40 | 4,44% | - |
| 24.10.2025 | 13,69 | 14,11 | 13,64 | 13,78 | 2,34% | - |
| 23.10.2025 | 13,50 | 13,76 | 13,30 | 13,47 | 0,37% | - |
| 22.10.2025 | 13,37 | 13,71 | 13,20 | 13,42 | 2,07% | 23,00 |
| 21.10.2025 | 13,31 | 13,65 | 13,09 | 13,15 | -1,18% | - |
| 20.10.2025 | 12,71 | 13,33 | 12,67 | 13,30 | 4,54% | - |
| 17.10.2025 | 12,18 | 12,78 | 11,82 | 12,73 | 3,69% | - |
| 16.10.2025 | 12,00 | 12,45 | 11,96 | 12,27 | 1,95% | - |
| 15.10.2025 | 11,88 | 12,33 | 11,70 | 12,04 | 3,02% | - |
| 14.10.2025 | 11,45 | 11,76 | 11,30 | 11,69 | 2,50% | - |
| 13.10.2025 | 11,31 | 11,40 | 11,31 | 11,40 | -1,11% | - |
| 10.10.2025 | 11,89 | 12,11 | 11,50 | 11,53 | -3,78% | - |
| 09.10.2025 | 12,07 | 12,28 | 11,90 | 11,98 | -0,17% | - |
| 08.10.2025 | 11,55 | 12,01 | 11,45 | 12,00 | 3,58% | - |
| 07.10.2025 | 11,61 | 12,02 | 11,50 | 11,59 | -0,98% | - |
| 06.10.2025 | 11,90 | 12,20 | 11,65 | 11,70 | -1,22% | - |
| 03.10.2025 | 11,78 | 12,05 | 11,65 | 11,85 | -0,46% | - |
| 02.10.2025 | 11,89 | 12,10 | 11,80 | 11,90 | 0,42% | - |
| 01.10.2025 | 12,39 | 12,50 | 11,70 | 11,85 | -5,58% | - |
| 30.09.2025 | 12,58 | 12,71 | 12,27 | 12,55 | -1,18% | - |
| 29.09.2025 | 12,88 | 13,10 | 12,64 | 12,70 | -1,40% | - |
| 26.09.2025 | 13,19 | 13,40 | 12,85 | 12,88 | -0,69% | - |
| 25.09.2025 | 12,97 | 13,10 | 12,79 | 12,97 | -0,99% | - |
| 24.09.2025 | 13,12 | 13,14 | 13,10 | 13,10 | -0,91% | - |
| 23.09.2025 | 13,20 | 13,22 | 13,20 | 13,22 | -0,30% | - |