7,775€
Echtzeit-Aktienkurs Alphatec Holdings Inc.
Bid:
Ask:
Aktienkurse zur Alphatec Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 7,78 | 7,78 | 7,78 | 7,78 | 0,00% | - |
| 09.09.2026 | 7,90 | 8,10 | 7,60 | 7,78 | -1,89% | - |
| 08.09.2026 | 8,15 | 8,15 | 7,75 | 7,93 | -1,86% | 12.800,00 |
| 07.09.2026 | 8,10 | 8,10 | 8,08 | 8,08 | -0,62% | 22,00 |
| 04.09.2026 | 8,00 | 8,20 | 7,83 | 8,13 | 1,88% | - |
| 03.09.2026 | 7,95 | 8,15 | 7,78 | 7,98 | 0,63% | 12.000,00 |
| 02.09.2026 | 7,98 | 8,18 | 7,88 | 7,93 | -0,63% | - |
| 01.09.2026 | 8,10 | 8,25 | 7,90 | 7,98 | -1,24% | - |
| 31.08.2026 | 8,15 | 8,18 | 7,95 | 8,08 | -0,62% | - |
| 28.08.2026 | 8,23 | 8,35 | 8,08 | 8,13 | -0,61% | 12.000,00 |
| 27.08.2026 | 8,10 | 8,30 | 7,95 | 8,18 | 1,87% | - |
| 26.08.2026 | 7,95 | 8,15 | 7,90 | 8,03 | 0,63% | 12.000,00 |
| 25.08.2026 | 7,95 | 8,05 | 7,80 | 7,98 | 0,00% | 12.000,00 |
| 24.08.2026 | 8,10 | 8,30 | 7,90 | 7,98 | -1,24% | 13.600,00 |
| 21.08.2026 | 7,95 | 8,18 | 7,83 | 8,08 | 1,89% | 10.728,00 |
| 20.08.2026 | 8,30 | 8,50 | 7,90 | 7,93 | -4,80% | - |
| 19.08.2026 | 8,23 | 8,55 | 8,08 | 8,33 | -5,11% | - |
| 05.05.2026 | 8,86 | 8,96 | 8,50 | 8,77 | -0,62% | - |
| 04.05.2026 | 8,91 | 9,22 | 8,73 | 8,83 | 6,35% | - |
| 30.04.2026 | 7,97 | 8,35 | 7,93 | 8,30 | 4,07% | - |
| 29.04.2026 | 8,04 | 8,19 | 7,85 | 7,98 | 0,06% | 7.200,00 |
| 28.04.2026 | 8,86 | 8,98 | 7,81 | 7,97 | -9,87% | - |
| 27.04.2026 | 9,24 | 9,31 | 8,73 | 8,84 | -4,85% | 339,00 |
| 24.04.2026 | 8,80 | 9,35 | 8,63 | 9,30 | 6,28% | 14.400,00 |
| 23.04.2026 | 9,02 | 9,18 | 8,62 | 8,75 | -3,56% | - |
| 22.04.2026 | 9,07 | 9,22 | 8,97 | 9,07 | 1,37% | 56,00 |
| 21.04.2026 | 9,84 | 9,95 | 8,85 | 8,95 | -8,96% | 30,00 |
| 20.04.2026 | 9,44 | 9,83 | 9,30 | 9,83 | 4,24% | - |
| 17.04.2026 | 9,12 | 9,66 | 9,09 | 9,43 | 2,45% | 2.005,00 |
| 16.04.2026 | 9,68 | 9,83 | 9,17 | 9,20 | -5,01% | - |
| 15.04.2026 | 9,81 | 10,00 | 9,59 | 9,69 | -0,92% | - |
| 14.04.2026 | 9,56 | 9,93 | 9,44 | 9,78 | 2,10% | 28,00 |
| 13.04.2026 | 9,24 | 9,63 | 9,16 | 9,58 | 3,23% | - |
| 10.04.2026 | 9,49 | 9,62 | 9,27 | 9,28 | -2,14% | - |
| 09.04.2026 | 9,96 | 10,07 | 9,43 | 9,48 | -4,99% | - |
| 08.04.2026 | 9,73 | 10,03 | 9,54 | 9,98 | 4,73% | 87,00 |
| 07.04.2026 | 9,50 | 9,78 | 9,35 | 9,53 | 1,42% | 28,00 |
| 02.04.2026 | 9,60 | 9,85 | 9,22 | 9,39 | -3,34% | - |
| 01.04.2026 | 9,43 | 9,91 | 9,27 | 9,72 | 3,19% | - |
| 31.03.2026 | 9,68 | 9,74 | 9,35 | 9,42 | -1,87% | - |
| 30.03.2026 | 9,52 | 9,91 | 9,47 | 9,60 | 1,17% | 28,00 |
| 27.03.2026 | 10,01 | 10,02 | 9,44 | 9,49 | -5,05% | 60,00 |
| 26.03.2026 | 9,93 | 10,25 | 9,88 | 9,99 | 0,52% | - |
| 25.03.2026 | 10,15 | 10,36 | 9,90 | 9,94 | -1,98% | - |
| 24.03.2026 | 10,49 | 10,50 | 10,05 | 10,14 | -3,08% | - |
| 23.03.2026 | 10,64 | 10,99 | 10,45 | 10,46 | -2,27% | 28,00 |
| 20.03.2026 | 11,00 | 11,08 | 10,60 | 10,70 | -2,70% | 7.500,00 |
| 19.03.2026 | 11,03 | 11,04 | 10,66 | 11,00 | 0,43% | - |
| 18.03.2026 | 11,38 | 11,40 | 10,91 | 10,95 | -3,24% | - |
| 17.03.2026 | 10,92 | 11,33 | 10,86 | 11,32 | 3,54% | 330,00 |
| 16.03.2026 | 10,77 | 10,99 | 10,74 | 10,93 | 1,67% | 14,00 |
| 13.03.2026 | 10,89 | 11,07 | 10,68 | 10,75 | -1,06% | - |
| 12.03.2026 | 10,94 | 10,94 | 10,64 | 10,87 | -0,57% | - |
| 11.03.2026 | 10,76 | 11,18 | 10,46 | 10,93 | 1,41% | - |
| 10.03.2026 | 11,07 | 11,14 | 10,60 | 10,78 | -2,53% | - |
| 09.03.2026 | 10,53 | 11,09 | 10,29 | 11,06 | 5,01% | - |
| 06.03.2026 | 10,84 | 10,98 | 10,41 | 10,53 | -2,68% | 1.614,00 |
| 05.03.2026 | 11,18 | 11,33 | 10,58 | 10,82 | -3,16% | - |
| 04.03.2026 | 11,18 | 11,36 | 10,97 | 11,17 | -0,31% | - |
| 03.03.2026 | 11,49 | 11,80 | 11,00 | 11,21 | -2,67% | - |
| 02.03.2026 | 11,55 | 11,64 | 11,23 | 11,52 | -0,07% | 15,00 |
| 27.02.2026 | 11,87 | 11,97 | 11,41 | 11,52 | -2,88% | - |
| 26.02.2026 | 11,87 | 12,23 | 11,52 | 11,87 | -0,24% | 644,00 |
| 25.02.2026 | 11,10 | 12,04 | 10,65 | 11,89 | 15,58% | 1.310,00 |
| 24.02.2026 | 11,19 | 12,08 | 9,73 | 10,29 | -7,92% | - |
| 23.02.2026 | 10,97 | 11,33 | 10,83 | 11,18 | 1,20% | 15,00 |
| 20.02.2026 | 11,47 | 11,64 | 10,87 | 11,04 | -3,43% | 1.260,00 |
| 19.02.2026 | 11,50 | 11,68 | 11,24 | 11,44 | -0,48% | - |
| 18.02.2026 | 11,41 | 11,77 | 11,39 | 11,49 | 0,92% | 330,00 |
| 17.02.2026 | 11,23 | 11,67 | 11,08 | 11,39 | 1,31% | - |
| 16.02.2026 | 11,24 | 11,26 | 11,22 | 11,24 | 0,07% | 30,00 |
| 13.02.2026 | 11,06 | 11,43 | 11,01 | 11,23 | 1,86% | - |
| 12.02.2026 | 11,35 | 11,55 | 10,97 | 11,03 | -2,76% | - |
| 11.02.2026 | 11,68 | 11,96 | 11,21 | 11,34 | -3,05% | 1.305,00 |
| 10.02.2026 | 11,33 | 12,25 | 11,33 | 11,70 | 3,18% | - |
| 09.02.2026 | 11,66 | 12,02 | 11,19 | 11,34 | -3,10% | 81,00 |
| 06.02.2026 | 11,43 | 11,89 | 11,32 | 11,70 | 2,32% | 1.564,00 |
| 05.02.2026 | 11,92 | 12,09 | 11,40 | 11,43 | -4,05% | 375,00 |
| 04.02.2026 | 12,40 | 12,41 | 11,60 | 11,92 | -3,97% | - |
| 03.02.2026 | 12,27 | 12,65 | 12,07 | 12,41 | 1,00% | - |
| 02.02.2026 | 12,34 | 12,69 | 12,25 | 12,29 | -1,86% | - |
| 30.01.2026 | 12,44 | 12,77 | 12,25 | 12,52 | 0,85% | 765,00 |
| 29.01.2026 | 12,75 | 12,94 | 12,00 | 12,41 | -3,02% | 87,00 |
| 28.01.2026 | 12,74 | 13,05 | 12,51 | 12,80 | 0,92% | - |
| 27.01.2026 | 13,24 | 13,41 | 12,47 | 12,68 | -3,86% | 3.200,00 |
| 26.01.2026 | 13,15 | 13,55 | 13,12 | 13,19 | 0,07% | 156,00 |
| 23.01.2026 | 13,48 | 13,81 | 13,16 | 13,18 | -1,99% | 328,00 |
| 22.01.2026 | 14,59 | 14,86 | 13,43 | 13,45 | -7,97% | - |
| 21.01.2026 | 14,64 | 14,86 | 14,17 | 14,62 | -0,09% | 412,00 |
| 20.01.2026 | 15,19 | 15,20 | 14,37 | 14,63 | -3,98% | - |
| 19.01.2026 | 15,27 | 15,29 | 15,23 | 15,24 | -0,48% | - |
| 16.01.2026 | 15,05 | 15,46 | 14,91 | 15,31 | 1,71% | 6.756,00 |
| 15.01.2026 | 13,76 | 15,07 | 13,71 | 15,05 | 9,89% | 1.365,00 |
| 14.01.2026 | 14,11 | 14,33 | 13,25 | 13,70 | -2,98% | 191,00 |
| 13.01.2026 | 15,13 | 15,38 | 13,87 | 14,12 | -6,45% | 8.204,00 |
| 12.01.2026 | 19,35 | 19,43 | 14,92 | 15,09 | -22,53% | 2.064,00 |
| 09.01.2026 | 19,47 | 19,74 | 18,93 | 19,48 | 0,09% | 160,00 |
| 08.01.2026 | 18,83 | 19,99 | 18,83 | 19,46 | 3,31% | 360,00 |
| 07.01.2026 | 18,65 | 19,06 | 18,47 | 18,84 | 1,02% | 129,00 |
| 06.01.2026 | 18,04 | 18,66 | 18,04 | 18,65 | 3,11% | - |