7,740$
-1,90%
Echtzeit-Aktienkurs Alphatec Holdings
Bid:
Ask:
Aktienkurse zur Alphatec Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 7,88 | 8,01 | 7,69 | 7,74 | -1,90% | 2.608.006,00 |
| 28.05.2026 | 7,71 | 7,97 | 7,61 | 7,89 | 0,77% | 2.659.705,00 |
| 27.05.2026 | 7,95 | 8,07 | 7,68 | 7,83 | -2,79% | 2.508.890,00 |
| 26.05.2026 | 8,35 | 8,37 | 8,00 | 8,06 | -2,60% | 2.777.791,00 |
| 22.05.2026 | 8,25 | 8,42 | 8,16 | 8,27 | 0,49% | 1.727.932,00 |
| 21.05.2026 | 8,12 | 8,34 | 8,04 | 8,23 | 0,00% | 2.795.528,00 |
| 20.05.2026 | 8,17 | 8,33 | 7,98 | 8,23 | 0,18% | 1.972.635,00 |
| 19.05.2026 | 8,11 | 8,29 | 7,91 | 8,22 | 1,42% | 2.491.816,00 |
| 18.05.2026 | 7,70 | 8,24 | 7,70 | 8,10 | 5,68% | 3.456.942,00 |
| 15.05.2026 | 7,59 | 7,80 | 7,47 | 7,67 | 1,25% | 2.883.206,00 |
| 14.05.2026 | 7,58 | 7,75 | 7,48 | 7,57 | 0,26% | 2.739.599,00 |
| 13.05.2026 | 7,60 | 7,78 | 7,45 | 7,55 | -2,39% | 4.172.562,00 |
| 12.05.2026 | 7,41 | 7,88 | 7,30 | 7,74 | 10,66% | 5.311.763,00 |
| 11.05.2026 | 7,49 | 7,49 | 6,82 | 6,99 | -6,92% | 5.017.809,00 |
| 08.05.2026 | 7,98 | 8,00 | 7,50 | 7,51 | -3,10% | 4.942.237,00 |
| 07.05.2026 | 7,12 | 7,93 | 7,03 | 7,75 | 11,11% | 11.875.151,00 |
| 06.05.2026 | 8,01 | 8,09 | 6,85 | 6,98 | -31,82% | 21.551.090,00 |
| 05.05.2026 | 10,28 | 10,54 | 9,94 | 10,23 | -0,97% | 7.411.301,00 |
| 04.05.2026 | 10,43 | 10,81 | 10,22 | 10,33 | -1,05% | 3.266.457,00 |
| 01.05.2026 | 9,87 | 10,50 | 9,85 | 10,44 | 6,97% | 2.918.394,00 |
| 30.04.2026 | 9,16 | 9,80 | 9,11 | 9,76 | 4,95% | 3.141.861,00 |
| 29.04.2026 | 9,34 | 9,47 | 9,16 | 9,30 | -0,53% | 3.082.576,00 |
| 28.04.2026 | 10,38 | 10,45 | 9,15 | 9,35 | -9,75% | 4.793.529,00 |
| 27.04.2026 | 10,74 | 10,93 | 10,23 | 10,36 | -4,95% | 2.216.842,00 |
| 24.04.2026 | 10,21 | 10,96 | 10,15 | 10,90 | 6,71% | 4.321.286,00 |
| 23.04.2026 | 10,60 | 10,72 | 10,05 | 10,22 | -3,81% | 1.987.645,00 |
| 22.04.2026 | 10,53 | 10,83 | 10,51 | 10,62 | 1,38% | 2.110.742,00 |
| 21.04.2026 | 11,55 | 11,60 | 10,38 | 10,48 | -9,39% | 2.986.639,00 |
| 20.04.2026 | 11,04 | 11,57 | 10,94 | 11,56 | 4,05% | 2.447.052,00 |
| 17.04.2026 | 11,17 | 11,43 | 10,98 | 11,11 | 2,68% | 2.558.263,00 |
| 16.04.2026 | 11,44 | 11,59 | 10,81 | 10,82 | -5,25% | 1.923.551,00 |
| 15.04.2026 | 11,61 | 11,78 | 11,31 | 11,42 | -0,87% | 1.726.737,00 |
| 14.04.2026 | 11,35 | 11,72 | 11,35 | 11,52 | 2,49% | 2.036.128,00 |
| 13.04.2026 | 10,79 | 11,30 | 10,79 | 11,24 | 3,12% | 2.614.429,00 |
| 10.04.2026 | 11,06 | 11,22 | 10,88 | 10,90 | -1,54% | 1.626.729,00 |
| 09.04.2026 | 11,48 | 11,77 | 11,01 | 11,07 | -5,06% | 2.304.406,00 |
| 08.04.2026 | 11,68 | 11,78 | 11,42 | 11,66 | 5,71% | 2.355.813,00 |
| 07.04.2026 | 10,91 | 11,30 | 10,80 | 11,03 | 0,55% | 1.705.447,00 |
| 06.04.2026 | 10,79 | 11,26 | 10,66 | 10,97 | 1,29% | 1.282.703,00 |
| 02.04.2026 | 10,97 | 11,37 | 10,61 | 10,83 | -3,78% | 2.108.317,00 |
| 01.04.2026 | 11,03 | 11,51 | 10,74 | 11,26 | 3,45% | 4.070.013,00 |
| 31.03.2026 | 11,16 | 11,22 | 10,78 | 10,88 | -1,09% | 2.912.297,00 |
| 30.03.2026 | 10,93 | 11,35 | 10,80 | 11,00 | 0,64% | 2.100.022,00 |
| 27.03.2026 | 11,46 | 11,52 | 10,87 | 10,93 | -5,12% | 1.942.254,00 |
| 26.03.2026 | 11,56 | 11,84 | 11,46 | 11,52 | 0,26% | 2.173.879,00 |
| 25.03.2026 | 11,80 | 12,00 | 11,45 | 11,49 | -2,17% | 1.593.774,00 |
| 24.03.2026 | 12,11 | 12,21 | 11,64 | 11,75 | -3,25% | 2.038.740,00 |
| 23.03.2026 | 12,73 | 12,77 | 12,13 | 12,14 | -1,86% | 1.908.974,00 |
| 20.03.2026 | 12,84 | 12,84 | 12,28 | 12,37 | -2,75% | 2.376.564,00 |
| 19.03.2026 | 12,50 | 12,78 | 12,42 | 12,72 | 1,27% | 1.823.078,00 |
| 18.03.2026 | 13,00 | 13,08 | 12,51 | 12,56 | -3,75% | 2.612.600,00 |
| 17.03.2026 | 12,63 | 13,07 | 12,63 | 13,05 | 3,57% | 2.390.223,00 |
| 16.03.2026 | 12,22 | 12,63 | 12,19 | 12,60 | 2,61% | 1.661.702,00 |
| 13.03.2026 | 12,56 | 12,71 | 12,20 | 12,28 | -1,76% | 3.172.121,00 |
| 12.03.2026 | 12,41 | 12,58 | 12,25 | 12,50 | -1,26% | 2.228.276,00 |
| 11.03.2026 | 12,50 | 12,93 | 12,12 | 12,66 | 1,20% | 3.504.707,00 |
| 10.03.2026 | 12,87 | 12,87 | 12,30 | 12,51 | -2,80% | 2.228.454,00 |
| 09.03.2026 | 12,02 | 12,89 | 12,00 | 12,87 | 5,19% | 4.573.226,00 |
| 06.03.2026 | 12,26 | 12,39 | 12,04 | 12,24 | -2,67% | 1.851.216,00 |
| 05.03.2026 | 12,86 | 12,89 | 12,24 | 12,57 | -3,31% | 2.730.977,00 |
| 04.03.2026 | 12,84 | 13,16 | 12,74 | 13,00 | -0,15% | 1.984.449,00 |
| 03.03.2026 | 13,25 | 13,27 | 12,70 | 13,02 | -3,34% | 1.607.513,00 |
| 02.03.2026 | 13,30 | 13,67 | 13,14 | 13,47 | -1,10% | 1.974.745,00 |
| 27.02.2026 | 13,80 | 13,90 | 13,50 | 13,62 | -2,78% | 2.121.392,00 |
| 26.02.2026 | 14,21 | 14,45 | 13,57 | 14,01 | -0,21% | 1.988.610,00 |
| 25.02.2026 | 13,26 | 14,23 | 13,13 | 14,04 | 0,79% | 6.014.838,00 |
| 24.02.2026 | 13,18 | 13,98 | 13,00 | 13,93 | 5,85% | 5.770.326,00 |
| 23.02.2026 | 12,91 | 13,36 | 12,77 | 13,16 | 1,15% | 2.477.879,00 |
| 20.02.2026 | 13,63 | 13,63 | 12,80 | 13,01 | -3,49% | 2.575.076,00 |
| 19.02.2026 | 13,53 | 13,73 | 13,24 | 13,48 | -0,52% | 1.395.533,00 |
| 18.02.2026 | 13,77 | 13,91 | 13,51 | 13,55 | 0,37% | 2.913.305,00 |
| 17.02.2026 | 13,36 | 13,80 | 13,26 | 13,50 | 1,05% | 1.461.161,00 |
| 13.02.2026 | 13,22 | 13,56 | 13,22 | 13,36 | 1,98% | 1.832.669,00 |
| 12.02.2026 | 13,55 | 13,73 | 13,01 | 13,10 | -2,75% | 2.497.181,00 |
| 11.02.2026 | 13,80 | 14,31 | 13,28 | 13,47 | -3,09% | 2.229.597,00 |
| 10.02.2026 | 13,62 | 14,65 | 13,54 | 13,90 | 2,89% | 3.353.404,00 |
| 09.02.2026 | 13,84 | 13,84 | 13,33 | 13,51 | -2,31% | 2.437.030,00 |
| 06.02.2026 | 13,50 | 14,05 | 13,35 | 13,83 | 2,44% | 2.253.653,00 |
| 05.02.2026 | 14,06 | 14,21 | 13,43 | 13,50 | -3,98% | 3.270.074,00 |
| 04.02.2026 | 14,59 | 14,59 | 13,72 | 14,06 | -4,13% | 2.847.134,00 |
| 03.02.2026 | 14,46 | 14,91 | 14,30 | 14,67 | 1,28% | 3.273.503,00 |
| 02.02.2026 | 14,54 | 14,98 | 14,43 | 14,48 | -2,36% | 3.473.189,00 |
| 30.01.2026 | 15,00 | 15,20 | 14,54 | 14,83 | -0,20% | 3.354.928,00 |
| 29.01.2026 | 15,26 | 15,26 | 14,35 | 14,86 | -2,69% | 3.758.182,00 |
| 28.01.2026 | 15,27 | 15,55 | 14,97 | 15,27 | 0,07% | 2.058.174,00 |
| 27.01.2026 | 15,43 | 15,54 | 14,93 | 15,26 | -2,68% | 2.811.092,00 |
| 26.01.2026 | 15,58 | 16,10 | 15,58 | 15,68 | -0,76% | 2.319.104,00 |
| 22.01.2026 | 16,91 | 17,12 | 15,78 | 15,80 | -7,22% | 4.528.273,00 |
| 21.01.2026 | 17,11 | 17,35 | 16,57 | 17,03 | -0,70% | 3.375.981,00 |
| 20.01.2026 | 17,25 | 17,48 | 16,85 | 17,15 | -3,33% | 3.329.265,00 |
| 16.01.2026 | 17,40 | 17,97 | 17,39 | 17,74 | 1,60% | 3.729.095,00 |
| 15.01.2026 | 16,15 | 17,50 | 16,00 | 17,46 | 9,47% | 7.942.325,00 |
| 14.01.2026 | 16,42 | 16,53 | 15,42 | 15,95 | -3,04% | 4.435.296,00 |
| 13.01.2026 | 17,60 | 17,84 | 16,15 | 16,45 | -6,48% | 8.580.093,00 |
| 12.01.2026 | 21,47 | 21,56 | 17,43 | 17,59 | -22,34% | 13.349.266,00 |
| 09.01.2026 | 22,65 | 22,89 | 21,99 | 22,65 | -0,13% | 2.452.633,00 |
| 08.01.2026 | 22,25 | 23,29 | 22,13 | 22,68 | 3,23% | 4.248.483,00 |
| 07.01.2026 | 22,02 | 22,22 | 21,73 | 21,97 | 0,83% | 1.415.576,00 |
| 06.01.2026 | 21,07 | 21,86 | 21,07 | 21,79 | 2,78% | 2.402.887,00 |
| 05.01.2026 | 20,53 | 21,37 | 20,48 | 21,20 | 2,12% | 1.685.391,00 |