7,070$
-3,81%
Echtzeit-Aktienkurs Alphatec Holdings
Bid:
Ask:
Aktienkurse zur Alphatec Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 7,40 | 7,44 | 7,01 | 7,07 | -3,81% | 5.392.993,00 |
| 11.11.2026 | 7,20 | 7,59 | 7,10 | 7,35 | 5,00% | 5.823.651,00 |
| 10.11.2026 | 7,30 | 7,38 | 6,86 | 7,00 | -5,15% | 4.656.731,00 |
| 09.11.2026 | 7,44 | 7,50 | 7,23 | 7,38 | -0,81% | 3.523.511,00 |
| 06.11.2026 | 7,58 | 7,70 | 7,38 | 7,44 | -4,43% | 3.155.903,00 |
| 05.11.2026 | 8,30 | 8,41 | 7,69 | 7,79 | -6,04% | 3.925.256,00 |
| 04.11.2026 | 7,45 | 8,34 | 7,45 | 8,29 | 10,91% | 6.980.455,00 |
| 03.11.2026 | 7,40 | 7,59 | 7,00 | 7,47 | 2,12% | 6.631.734,00 |
| 02.11.2026 | 7,21 | 7,76 | 7,17 | 7,32 | 3,76% | 12.653.261,00 |
| 30.10.2026 | 6,86 | 8,02 | 6,81 | 7,05 | -38,05% | 26.705.103,00 |
| 29.10.2026 | 11,67 | 12,20 | 11,29 | 11,38 | -0,57% | 6.510.957,00 |
| 28.10.2026 | 10,80 | 11,57 | 10,80 | 11,45 | 5,39% | 4.547.454,00 |
| 27.10.2026 | 10,93 | 11,06 | 10,67 | 10,86 | -0,32% | 3.900.612,00 |
| 26.10.2026 | 11,13 | 11,15 | 10,88 | 10,90 | -1,89% | 3.160.440,00 |
| 23.10.2026 | 11,27 | 11,45 | 11,09 | 11,11 | -2,16% | 3.280.788,00 |
| 22.10.2026 | 10,87 | 11,60 | 10,87 | 11,35 | 4,46% | 3.180.340,00 |
| 21.10.2026 | 10,72 | 11,10 | 10,72 | 10,87 | 0,09% | 1.694.343,00 |
| 20.10.2026 | 10,57 | 10,98 | 10,41 | 10,86 | 4,17% | 1.447.240,00 |
| 19.10.2026 | 10,42 | 10,54 | 10,35 | 10,42 | -0,43% | 1.578.529,00 |
| 16.10.2026 | 10,93 | 11,14 | 10,41 | 10,47 | -4,25% | 2.702.726,00 |
| 15.10.2026 | 10,59 | 10,97 | 10,46 | 10,93 | 4,69% | 3.050.651,00 |
| 14.10.2026 | 10,63 | 10,81 | 10,31 | 10,44 | -3,56% | 1.759.936,00 |
| 13.10.2026 | 11,30 | 11,54 | 10,80 | 10,83 | -3,78% | 2.321.837,00 |
| 12.10.2026 | 10,69 | 11,26 | 10,69 | 11,25 | 5,39% | 2.945.525,00 |
| 09.10.2026 | 10,38 | 10,75 | 10,32 | 10,68 | 3,04% | 1.564.783,00 |
| 08.10.2026 | 10,15 | 10,40 | 10,06 | 10,36 | 1,17% | 2.643.154,00 |
| 07.10.2026 | 10,41 | 10,66 | 10,18 | 10,24 | -2,89% | 2.438.587,00 |
| 06.10.2026 | 10,77 | 10,89 | 10,49 | 10,55 | -1,63% | 1.908.050,00 |
| 05.10.2026 | 9,98 | 10,75 | 9,94 | 10,72 | 6,88% | 2.062.728,00 |
| 02.10.2026 | 10,10 | 10,18 | 9,80 | 10,03 | 1,31% | 2.189.829,00 |
| 01.10.2026 | 10,27 | 10,45 | 9,81 | 9,90 | -4,12% | 2.282.529,00 |
| 30.09.2026 | 10,41 | 10,54 | 10,13 | 10,33 | -0,43% | 1.587.934,00 |
| 29.09.2026 | 10,03 | 10,42 | 10,00 | 10,37 | 3,18% | 1.725.084,00 |
| 28.09.2026 | 10,00 | 10,06 | 9,80 | 10,05 | -0,69% | 1.706.549,00 |
| 25.09.2026 | 9,80 | 10,32 | 9,72 | 10,12 | 2,12% | 2.396.957,00 |
| 24.09.2026 | 10,03 | 10,05 | 9,83 | 9,91 | -1,10% | 1.656.868,00 |
| 23.09.2026 | 10,22 | 10,28 | 9,94 | 10,02 | -2,91% | 1.619.525,00 |
| 22.09.2026 | 10,45 | 10,50 | 10,27 | 10,32 | 1,43% | 1.207.743,00 |
| 21.09.2026 | 10,27 | 10,32 | 10,06 | 10,18 | -0,05% | 1.699.842,00 |
| 18.09.2026 | 10,24 | 10,54 | 10,17 | 10,18 | -0,97% | 2.395.581,00 |
| 17.09.2026 | 10,45 | 10,53 | 10,02 | 10,28 | -2,19% | 2.756.336,00 |
| 16.09.2026 | 10,63 | 10,76 | 10,43 | 10,51 | -1,41% | 2.729.678,00 |
| 15.09.2026 | 10,78 | 10,94 | 10,61 | 10,66 | -1,80% | 2.667.305,00 |
| 14.09.2026 | 10,49 | 11,03 | 10,44 | 10,86 | 2,60% | 4.174.656,00 |
| 11.09.2026 | 9,51 | 10,60 | 9,34 | 10,58 | 19,68% | 6.364.550,00 |
| 10.09.2026 | 8,77 | 8,92 | 8,60 | 8,84 | -1,67% | 2.381.423,00 |
| 09.09.2026 | 9,23 | 9,44 | 8,84 | 8,99 | -2,12% | 3.045.471,00 |
| 08.09.2026 | 9,55 | 9,55 | 9,04 | 9,19 | -2,80% | 1.757.605,00 |
| 04.09.2026 | 9,24 | 9,51 | 9,08 | 9,45 | 1,18% | 1.581.073,00 |
| 03.09.2026 | 9,33 | 9,46 | 9,05 | 9,34 | 1,63% | 1.856.033,00 |
| 02.09.2026 | 9,24 | 9,48 | 9,08 | 9,19 | -0,23% | 1.433.501,00 |
| 01.09.2026 | 9,48 | 9,57 | 9,15 | 9,21 | -1,70% | 1.014.762,00 |
| 31.08.2026 | 9,32 | 9,45 | 9,25 | 9,37 | -0,74% | 1.375.226,00 |
| 28.08.2026 | 9,52 | 9,65 | 9,40 | 9,44 | -1,41% | 1.208.661,00 |
| 27.08.2026 | 9,36 | 9,69 | 9,28 | 9,58 | 1,59% | 1.564.802,00 |
| 26.08.2026 | 9,37 | 9,49 | 9,20 | 9,43 | 1,02% | 1.418.557,00 |
| 25.08.2026 | 9,22 | 9,47 | 9,08 | 9,33 | 0,97% | 1.582.090,00 |
| 24.08.2026 | 9,49 | 9,62 | 9,22 | 9,24 | -2,58% | 1.716.890,00 |
| 21.08.2026 | 9,26 | 9,51 | 9,11 | 9,49 | 2,10% | 1.452.082,00 |
| 20.08.2026 | 9,70 | 9,71 | 9,22 | 9,29 | -4,67% | 1.514.120,00 |
| 19.08.2026 | 9,53 | 10,00 | 9,50 | 9,75 | 2,36% | 1.544.916,00 |
| 18.08.2026 | 9,55 | 9,77 | 9,50 | 9,52 | 0,74% | 1.432.125,00 |
| 17.08.2026 | 9,63 | 9,75 | 9,35 | 9,45 | -3,37% | 1.398.344,00 |
| 14.08.2026 | 9,79 | 9,92 | 9,69 | 9,78 | 0,36% | 1.759.049,00 |
| 13.08.2026 | 9,74 | 9,81 | 9,54 | 9,75 | 1,19% | 1.192.149,00 |
| 12.08.2026 | 9,24 | 9,70 | 9,12 | 9,63 | 2,77% | 1.947.880,00 |
| 11.08.2026 | 9,47 | 9,68 | 9,34 | 9,37 | -1,21% | 1.463.389,00 |
| 10.08.2026 | 9,10 | 9,53 | 9,10 | 9,49 | 1,99% | 1.968.042,00 |
| 07.08.2026 | 9,34 | 9,34 | 9,05 | 9,30 | 0,98% | 2.323.101,00 |
| 06.08.2026 | 9,55 | 9,64 | 8,90 | 9,21 | -3,56% | 3.638.045,00 |
| 05.08.2026 | 9,87 | 10,10 | 9,26 | 9,55 | -7,68% | 5.139.274,00 |
| 04.08.2026 | 9,96 | 10,39 | 9,96 | 10,35 | 1,92% | 4.311.696,00 |
| 03.08.2026 | 10,00 | 10,30 | 9,86 | 10,15 | 6,67% | 4.588.655,00 |
| 31.07.2026 | 9,73 | 9,76 | 9,46 | 9,52 | -1,50% | 1.669.169,00 |
| 30.07.2026 | 9,65 | 9,80 | 9,54 | 9,66 | 0,10% | 1.811.412,00 |
| 29.07.2026 | 9,23 | 9,67 | 9,20 | 9,65 | 3,54% | 2.429.754,00 |
| 28.07.2026 | 9,03 | 9,43 | 9,00 | 9,32 | 7,56% | 2.076.714,00 |
| 27.07.2026 | 8,42 | 8,89 | 8,42 | 8,67 | 5,03% | 1.787.540,00 |
| 24.07.2026 | 8,21 | 8,38 | 8,06 | 8,25 | 0,49% | 1.457.060,00 |
| 23.07.2026 | 8,27 | 8,27 | 8,07 | 8,21 | 1,99% | 1.335.684,00 |
| 22.07.2026 | 8,27 | 8,33 | 8,01 | 8,05 | -2,78% | 2.083.892,00 |
| 21.07.2026 | 8,13 | 8,45 | 8,05 | 8,28 | 0,18% | 1.980.081,00 |
| 20.07.2026 | 8,51 | 8,53 | 8,26 | 8,27 | -3,16% | 2.089.097,00 |
| 17.07.2026 | 9,09 | 9,09 | 8,52 | 8,54 | -8,03% | 2.244.786,00 |
| 16.07.2026 | 9,17 | 9,61 | 9,15 | 9,28 | 2,71% | 2.066.585,00 |
| 15.07.2026 | 8,93 | 9,20 | 8,86 | 9,04 | 0,72% | 1.327.019,00 |
| 14.07.2026 | 9,53 | 9,57 | 8,87 | 8,97 | -7,91% | 2.887.584,00 |
| 13.07.2026 | 9,66 | 9,94 | 9,61 | 9,74 | 1,56% | 1.793.832,00 |
| 10.07.2026 | 9,51 | 9,60 | 9,33 | 9,59 | 0,84% | 1.460.494,00 |
| 09.07.2026 | 9,42 | 9,53 | 9,18 | 9,51 | 3,26% | 1.670.290,00 |
| 08.07.2026 | 9,14 | 9,36 | 8,86 | 9,21 | -1,81% | 3.308.706,00 |
| 07.07.2026 | 9,38 | 9,53 | 9,28 | 9,38 | 0,59% | 2.739.695,00 |
| 06.07.2026 | 8,93 | 9,46 | 8,84 | 9,33 | 4,54% | 2.623.026,00 |
| 02.07.2026 | 9,07 | 9,13 | 8,76 | 8,92 | 0,68% | 2.843.990,00 |
| 01.07.2026 | 8,78 | 9,17 | 8,69 | 8,86 | 2,43% | 3.350.016,00 |
| 30.06.2026 | 9,39 | 9,48 | 8,50 | 8,65 | -8,95% | 3.958.994,00 |
| 29.06.2026 | 9,35 | 9,57 | 9,02 | 9,50 | 1,93% | 4.063.948,00 |
| 26.06.2026 | 8,87 | 9,34 | 8,87 | 9,32 | 5,61% | 6.112.374,00 |
| 25.06.2026 | 8,70 | 9,01 | 8,63 | 8,83 | 1,44% | 2.273.914,00 |
| 24.06.2026 | 8,50 | 9,09 | 8,10 | 8,70 | 2,35% | 6.778.541,00 |