12,708€
3,54%
Echtzeit-Aktienkurs Alphatec Holdings Inc.
Bid:
Ask:
Aktienkurse zur Alphatec Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.09.2025 | 13,22 | 13,40 | 12,90 | 13,26 | 2,47% | - |
| 19.09.2025 | 12,92 | 13,25 | 12,80 | 12,94 | 0,23% | - |
| 18.09.2025 | 12,42 | 12,95 | 12,41 | 12,91 | 3,86% | - |
| 17.09.2025 | 12,68 | 12,90 | 12,40 | 12,43 | -2,13% | - |
| 16.09.2025 | 12,77 | 13,00 | 12,47 | 12,70 | -1,17% | - |
| 15.09.2025 | 12,99 | 13,50 | 12,80 | 12,85 | -3,49% | - |
| 12.09.2025 | 13,30 | 13,35 | 13,30 | 13,32 | 1,68% | - |
| 11.09.2025 | 13,13 | 13,50 | 12,99 | 13,10 | -2,64% | - |
| 10.09.2025 | 13,52 | 13,70 | 13,40 | 13,45 | -3,93% | - |
| 09.09.2025 | 13,88 | 14,10 | 13,75 | 14,00 | 0,00% | - |
| 08.09.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 05.09.2025 | 14,18 | 14,21 | 13,80 | 14,00 | -1,41% | - |
| 04.09.2025 | 13,64 | 14,35 | 13,50 | 14,20 | 4,03% | - |
| 03.09.2025 | 13,48 | 13,65 | 13,28 | 13,65 | 1,11% | - |
| 02.09.2025 | 13,60 | 13,71 | 13,28 | 13,50 | -0,75% | - |
| 01.09.2025 | 13,59 | 13,60 | 13,55 | 13,60 | 0,02% | - |
| 29.08.2025 | 13,71 | 15,74 | 13,48 | 13,60 | -0,37% | - |
| 28.08.2025 | 13,90 | 14,10 | 13,60 | 13,65 | -1,80% | - |
| 27.08.2025 | 13,80 | 14,10 | 13,63 | 13,90 | 0,83% | - |
| 26.08.2025 | 13,62 | 13,90 | 13,40 | 13,79 | 0,99% | - |
| 25.08.2025 | 13,63 | 13,92 | 13,42 | 13,65 | -0,73% | - |
| 22.08.2025 | 13,54 | 14,05 | 13,54 | 13,75 | 0,36% | - |
| 21.08.2025 | 13,50 | 13,85 | 13,40 | 13,70 | 0,57% | - |
| 20.08.2025 | 13,45 | 13,67 | 13,35 | 13,62 | 0,31% | - |
| 19.08.2025 | 13,45 | 13,94 | 13,44 | 13,58 | 0,00% | - |
| 18.08.2025 | 13,28 | 13,64 | 13,28 | 13,58 | 1,25% | - |
| 15.08.2025 | 13,23 | 13,58 | 13,23 | 13,41 | 0,45% | - |
| 14.08.2025 | 13,36 | 13,63 | 13,22 | 13,35 | -0,96% | - |
| 13.08.2025 | 13,22 | 13,66 | 13,16 | 13,48 | 0,28% | - |
| 12.08.2025 | 13,05 | 13,56 | 13,05 | 13,45 | 1,93% | 100,00 |
| 11.08.2025 | 12,71 | 13,31 | 12,56 | 13,19 | 2,63% | - |
| 08.08.2025 | 12,65 | 13,15 | 12,65 | 12,85 | 0,43% | 33,00 |
| 07.08.2025 | 12,92 | 13,29 | 12,68 | 12,80 | -1,88% | - |
| 06.08.2025 | 13,03 | 13,32 | 12,02 | 13,04 | -1,14% | 270,00 |
| 05.08.2025 | 12,68 | 13,19 | 12,57 | 13,19 | 2,93% | - |
| 04.08.2025 | 11,69 | 12,87 | 11,69 | 12,82 | 7,53% | 20,00 |
| 01.08.2025 | 9,87 | 11,98 | 9,80 | 11,92 | 28,52% | - |
| 31.07.2025 | 9,30 | 9,50 | 8,84 | 9,28 | -1,33% | - |
| 30.07.2025 | 9,34 | 9,67 | 9,30 | 9,40 | -0,53% | - |
| 29.07.2025 | 9,54 | 9,90 | 9,40 | 9,45 | -1,56% | - |
| 28.07.2025 | 9,13 | 9,70 | 9,13 | 9,60 | 4,07% | - |
| 25.07.2025 | 9,02 | 9,30 | 9,02 | 9,23 | 1,37% | - |
| 24.07.2025 | 9,10 | 9,30 | 9,00 | 9,10 | -1,09% | - |
| 23.07.2025 | 9,06 | 9,35 | 9,06 | 9,20 | 0,55% | - |
| 22.07.2025 | 8,72 | 9,25 | 8,70 | 9,15 | 3,98% | - |
| 21.07.2025 | 8,93 | 9,25 | 8,75 | 8,80 | -2,22% | - |
| 18.07.2025 | 9,08 | 9,26 | 8,99 | 9,00 | -1,64% | - |
| 17.07.2025 | 9,04 | 9,31 | 9,04 | 9,15 | 0,00% | - |
| 16.07.2025 | 9,14 | 9,40 | 8,95 | 9,15 | -1,13% | - |
| 15.07.2025 | 9,27 | 9,45 | 9,20 | 9,26 | -1,02% | - |
| 14.07.2025 | 9,30 | 9,55 | 9,30 | 9,35 | -0,53% | - |
| 11.07.2025 | 9,92 | 9,96 | 9,34 | 9,40 | -5,05% | - |
| 10.07.2025 | 9,81 | 10,30 | 9,62 | 9,90 | 0,51% | - |
| 09.07.2025 | 9,89 | 10,00 | 9,59 | 9,85 | 0,00% | - |
| 08.07.2025 | 9,32 | 9,87 | 9,25 | 9,85 | 5,97% | - |
| 07.07.2025 | 9,27 | 9,41 | 9,15 | 9,30 | 0,32% | - |
| 04.07.2025 | 9,31 | 9,31 | 9,25 | 9,27 | -0,91% | - |
| 03.07.2025 | 9,29 | 9,46 | 9,10 | 9,35 | 1,63% | - |
| 02.07.2025 | 9,24 | 9,50 | 9,15 | 9,20 | -0,49% | - |
| 01.07.2025 | 9,42 | 9,68 | 9,25 | 9,25 | -1,75% | - |
| 30.06.2025 | 9,44 | 9,65 | 9,15 | 9,41 | -0,53% | - |
| 27.06.2025 | 9,32 | 9,59 | 9,15 | 9,46 | 1,72% | - |
| 26.06.2025 | 9,65 | 9,66 | 8,70 | 9,30 | -3,63% | - |
| 25.06.2025 | 9,75 | 9,85 | 9,55 | 9,65 | -1,03% | - |
| 24.06.2025 | 9,38 | 9,80 | 9,35 | 9,75 | 3,72% | - |
| 23.06.2025 | 9,50 | 9,55 | 8,93 | 9,40 | -1,05% | - |
| 20.06.2025 | 9,34 | 9,60 | 9,34 | 9,50 | 1,71% | - |
| 19.06.2025 | 9,48 | 9,55 | 9,34 | 9,34 | -1,53% | - |
| 18.06.2025 | 9,44 | 9,61 | 8,42 | 9,49 | 0,37% | - |
| 17.06.2025 | 9,54 | 9,75 | 9,39 | 9,45 | -1,05% | - |
| 16.06.2025 | 9,57 | 9,81 | 9,40 | 9,55 | 0,00% | - |
| 13.06.2025 | 9,85 | 9,86 | 9,45 | 9,55 | -3,05% | - |
| 12.06.2025 | 10,21 | 10,21 | 9,75 | 9,85 | -3,90% | - |
| 11.06.2025 | 10,69 | 10,75 | 10,15 | 10,25 | -4,21% | - |
| 10.06.2025 | 10,44 | 10,75 | 10,35 | 10,70 | 2,49% | - |
| 09.06.2025 | 11,16 | 11,35 | 10,15 | 10,44 | -6,37% | - |
| 06.06.2025 | 10,87 | 11,15 | 10,58 | 11,15 | 2,76% | - |
| 05.06.2025 | 10,75 | 11,00 | 10,55 | 10,85 | 0,93% | - |
| 04.06.2025 | 11,12 | 11,20 | 10,68 | 10,75 | -3,50% | - |
| 03.06.2025 | 10,79 | 11,20 | 10,70 | 11,14 | 3,63% | - |
| 02.06.2025 | 11,00 | 11,00 | 10,55 | 10,75 | -2,12% | - |