6,650€
-2,56%
Echtzeit-Aktienkurs Alphatec Holdings
Bid:
Ask:
Aktienkurse zur Alphatec Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 6,78 | 6,90 | 6,68 | 6,70 | -1,83% | - |
| 28.05.2026 | 6,75 | 6,85 | 6,55 | 6,83 | 1,49% | - |
| 27.05.2026 | 6,93 | 7,05 | 6,58 | 6,73 | -2,89% | - |
| 26.05.2026 | 7,15 | 7,23 | 6,85 | 6,93 | -3,48% | - |
| 25.05.2026 | 7,13 | 7,18 | 7,13 | 7,18 | 2,14% | - |
| 22.05.2026 | 7,10 | 7,23 | 7,00 | 7,03 | 0,00% | - |
| 21.05.2026 | 7,10 | 7,18 | 6,93 | 7,03 | -0,71% | 3,00 |
| 20.05.2026 | 7,10 | 7,10 | 7,05 | 7,08 | 0,71% | - |
| 19.05.2026 | 6,93 | 7,05 | 6,88 | 7,03 | 1,08% | - |
| 18.05.2026 | 6,63 | 7,03 | 6,50 | 6,95 | 6,51% | 700,00 |
| 15.05.2026 | 6,58 | 6,78 | 6,38 | 6,53 | 0,00% | - |
| 14.05.2026 | 6,45 | 6,63 | 6,38 | 6,53 | 0,77% | - |
| 13.05.2026 | 6,65 | 6,75 | 6,38 | 6,48 | -2,26% | - |
| 12.05.2026 | 6,13 | 6,73 | 6,03 | 6,63 | 13,73% | - |
| 11.05.2026 | 6,38 | 6,53 | 5,83 | 5,83 | -10,38% | - |
| 08.05.2026 | 6,58 | 6,78 | 6,45 | 6,50 | 0,00% | - |
| 07.05.2026 | 5,93 | 6,70 | 5,90 | 6,50 | 8,33% | - |
| 06.05.2026 | 6,83 | 7,43 | 5,80 | 6,00 | -30,64% | 325,00 |
| 05.05.2026 | 8,83 | 8,95 | 8,48 | 8,65 | -2,54% | - |
| 04.05.2026 | 8,88 | 9,20 | 8,70 | 8,88 | 8,90% | - |
| 30.04.2026 | 7,98 | 8,30 | 7,90 | 8,15 | 3,49% | - |
| 29.04.2026 | 8,00 | 8,15 | 7,83 | 7,88 | 0,64% | 100,00 |
| 28.04.2026 | 8,83 | 8,95 | 7,83 | 7,83 | -10,83% | - |
| 27.04.2026 | 9,23 | 9,33 | 8,68 | 8,78 | -5,65% | - |
| 24.04.2026 | 8,68 | 9,33 | 8,65 | 9,30 | 6,59% | - |
| 23.04.2026 | 9,08 | 9,28 | 8,58 | 8,73 | -3,06% | - |
| 22.04.2026 | 8,98 | 9,23 | 8,93 | 9,00 | 0,28% | - |
| 21.04.2026 | 9,85 | 9,95 | 8,93 | 8,98 | -7,24% | - |
| 20.04.2026 | 9,43 | 9,75 | 9,28 | 9,68 | 3,48% | - |
| 17.04.2026 | 9,25 | 9,63 | 9,15 | 9,35 | 1,08% | - |
| 16.04.2026 | 9,68 | 9,90 | 9,20 | 9,25 | -4,64% | - |
| 15.04.2026 | 9,78 | 10,05 | 9,65 | 9,70 | -0,77% | - |
| 14.04.2026 | 9,58 | 9,90 | 9,45 | 9,78 | 2,36% | - |
| 13.04.2026 | 9,30 | 9,65 | 9,15 | 9,55 | 2,69% | - |
| 10.04.2026 | 9,48 | 9,60 | 9,30 | 9,30 | -3,12% | - |
| 09.04.2026 | 9,98 | 10,10 | 9,38 | 9,60 | -1,29% | - |
| 08.04.2026 | 9,48 | 9,73 | 9,45 | 9,73 | 2,37% | - |
| 07.04.2026 | 9,45 | 9,73 | 9,33 | 9,50 | 1,58% | - |
| 02.04.2026 | 9,74 | 9,78 | 9,18 | 9,35 | -2,18% | - |
| 01.04.2026 | 9,41 | 9,89 | 9,25 | 9,56 | 0,58% | - |
| 31.03.2026 | 9,59 | 9,75 | 9,34 | 9,51 | -0,78% | - |
| 30.03.2026 | 9,48 | 10,01 | 9,48 | 9,58 | 0,87% | - |
| 27.03.2026 | 9,98 | 10,03 | 9,41 | 9,50 | -4,95% | - |
| 26.03.2026 | 9,94 | 10,23 | 9,86 | 9,99 | 0,55% | - |
| 25.03.2026 | 10,13 | 10,36 | 9,87 | 9,94 | -1,95% | 452,00 |
| 24.03.2026 | 10,48 | 10,51 | 10,04 | 10,14 | -3,06% | - |
| 23.03.2026 | 10,71 | 11,00 | 10,38 | 10,46 | -2,29% | - |
| 20.03.2026 | 11,00 | 11,02 | 10,59 | 10,70 | -2,62% | - |
| 19.03.2026 | 10,95 | 11,17 | 10,70 | 10,99 | 0,25% | - |
| 18.03.2026 | 11,31 | 11,40 | 10,87 | 10,96 | -2,79% | - |
| 17.03.2026 | 10,98 | 11,30 | 10,81 | 11,28 | 4,64% | - |
| 16.03.2026 | 10,73 | 11,00 | 10,72 | 10,78 | 0,14% | 152,00 |
| 13.03.2026 | 10,87 | 11,07 | 10,66 | 10,76 | -0,92% | - |
| 12.03.2026 | 10,96 | 10,97 | 10,63 | 10,86 | -0,78% | - |
| 11.03.2026 | 10,75 | 11,20 | 10,44 | 10,95 | 1,72% | - |
| 10.03.2026 | 11,07 | 11,14 | 10,57 | 10,76 | -2,82% | - |
| 09.03.2026 | 10,55 | 11,10 | 10,27 | 11,07 | 5,55% | 202,00 |
| 06.03.2026 | 10,83 | 11,00 | 10,38 | 10,49 | -1,59% | - |
| 05.03.2026 | 11,20 | 11,36 | 10,55 | 10,66 | -4,39% | 450,00 |
| 04.03.2026 | 11,22 | 11,36 | 10,94 | 11,15 | 1,09% | - |
| 03.03.2026 | 11,54 | 11,80 | 10,99 | 11,03 | -3,71% | - |
| 02.03.2026 | 11,56 | 11,63 | 11,21 | 11,46 | -0,22% | - |
| 27.02.2026 | 11,79 | 11,97 | 11,46 | 11,48 | -1,96% | - |
| 26.02.2026 | 11,88 | 12,20 | 11,51 | 11,71 | -0,76% | - |
| 25.02.2026 | 11,73 | 12,01 | 10,48 | 11,80 | 0,94% | - |
| 24.02.2026 | 11,17 | 11,76 | 11,05 | 11,69 | 4,38% | - |
| 23.02.2026 | 11,01 | 11,32 | 10,78 | 11,20 | 1,96% | - |
| 20.02.2026 | 11,46 | 11,65 | 10,86 | 10,99 | -3,68% | - |
| 19.02.2026 | 11,49 | 11,64 | 11,23 | 11,41 | -0,70% | - |
| 18.02.2026 | 11,40 | 11,76 | 11,32 | 11,49 | 1,10% | - |
| 17.02.2026 | 11,27 | 11,64 | 11,08 | 11,36 | 0,53% | - |
| 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% | - |