11,270€
5,13%
Echtzeit-Aktienkurs Alphatec Holdings
Bid:
Ask:
Aktienkurse zur Alphatec Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 11,08 | 11,08 | 11,08 | 11,08 | 3,31% | - |
| 13.02.2026 | 10,72 | 10,72 | 10,72 | 10,72 | -8,38% | - |
| 12.02.2026 | 11,08 | 11,70 | 11,08 | 11,70 | 2,72% | 213,00 |
| 11.02.2026 | 11,39 | 11,39 | 11,39 | 11,39 | 3,17% | - |
| 10.02.2026 | 11,04 | 11,04 | 11,04 | 11,04 | -4,70% | - |
| 09.02.2026 | 11,38 | 11,59 | 11,38 | 11,59 | 4,04% | 1.000,00 |
| 06.02.2026 | 11,14 | 11,14 | 11,14 | 11,14 | -4,17% | - |
| 05.02.2026 | 11,62 | 11,62 | 11,62 | 11,62 | -4,20% | - |
| 04.02.2026 | 12,13 | 12,13 | 12,13 | 12,13 | 3,37% | 70,00 |
| 03.02.2026 | 11,74 | 11,74 | 11,74 | 11,74 | -3,02% | - |
| 02.02.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 0,62% | - |
| 30.01.2026 | 12,03 | 12,03 | 12,03 | 12,03 | -3,22% | - |
| 29.01.2026 | 12,43 | 12,43 | 12,43 | 12,43 | 0,00% | - |
| 28.01.2026 | 12,43 | 12,43 | 12,43 | 12,43 | -3,61% | - |
| 27.01.2026 | 12,89 | 12,89 | 12,89 | 12,89 | 0,31% | - |
| 26.01.2026 | 12,85 | 12,85 | 12,85 | 12,85 | -2,54% | 50,00 |
| 23.01.2026 | 13,19 | 13,19 | 13,19 | 13,19 | -8,02% | - |
| 22.01.2026 | 14,34 | 14,34 | 14,34 | 14,34 | -0,03% | - |
| 21.01.2026 | 14,34 | 14,34 | 14,34 | 14,34 | -2,61% | - |
| 20.01.2026 | 14,73 | 14,73 | 14,73 | 14,73 | -1,24% | - |
| 19.01.2026 | 14,91 | 14,91 | 14,91 | 14,91 | 1,53% | - |
| 16.01.2026 | 14,69 | 14,69 | 14,69 | 14,69 | 9,63% | - |
| 15.01.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -3,08% | - |
| 14.01.2026 | 13,82 | 13,82 | 13,82 | 13,82 | -11,04% | - |
| 13.01.2026 | 14,94 | 15,54 | 14,94 | 15,54 | -18,34% | 50,00 |
| 12.01.2026 | 19,03 | 19,03 | 19,03 | 19,03 | -0,78% | - |
| 09.01.2026 | 19,18 | 19,18 | 19,18 | 19,18 | 3,93% | - |
| 08.01.2026 | 18,45 | 18,45 | 18,45 | 18,45 | 0,57% | - |
| 07.01.2026 | 18,35 | 18,35 | 18,35 | 18,35 | 3,26% | - |
| 06.01.2026 | 17,77 | 17,77 | 17,77 | 17,77 | 1,60% | - |
| 05.01.2026 | 17,49 | 17,49 | 17,49 | 17,49 | -0,71% | - |
| 02.01.2026 | 17,61 | 17,61 | 17,61 | 17,61 | 0,60% | - |
| 30.12.2025 | 17,51 | 17,51 | 17,51 | 17,51 | 0,00% | - |
| 29.12.2025 | 17,51 | 17,51 | 17,51 | 17,51 | -2,42% | - |
| 23.12.2025 | 17,94 | 17,94 | 17,94 | 17,94 | 6,85% | - |
| 22.12.2025 | 16,79 | 16,79 | 16,79 | 16,79 | 1,08% | - |
| 19.12.2025 | 16,61 | 16,61 | 16,61 | 16,61 | 1,56% | - |
| 18.12.2025 | 16,36 | 16,36 | 16,36 | 16,36 | -1,30% | - |
| 17.12.2025 | 16,57 | 16,57 | 16,57 | 16,57 | 0,88% | - |
| 16.12.2025 | 16,43 | 16,43 | 16,43 | 16,43 | -2,00% | - |
| 15.12.2025 | 16,76 | 16,76 | 16,76 | 16,76 | 0,36% | - |
| 12.12.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -4,65% | - |
| 11.12.2025 | 17,52 | 17,52 | 17,52 | 17,52 | 0,09% | - |
| 10.12.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,16% | - |
| 09.12.2025 | 17,71 | 17,71 | 17,71 | 17,71 | -2,21% | - |
| 08.12.2025 | 18,11 | 18,11 | 18,11 | 18,11 | 0,84% | - |
| 05.12.2025 | 17,96 | 17,96 | 17,96 | 17,96 | 0,11% | - |
| 04.12.2025 | 17,94 | 17,94 | 17,94 | 17,94 | 0,00% | - |
| 03.12.2025 | 17,94 | 17,94 | 17,94 | 17,94 | -3,52% | - |
| 02.12.2025 | 18,59 | 18,59 | 18,59 | 18,59 | -2,52% | - |
| 01.12.2025 | 19,07 | 19,07 | 19,07 | 19,07 | -0,75% | - |
| 28.11.2025 | 19,22 | 19,22 | 19,22 | 19,22 | -0,34% | - |
| 27.11.2025 | 19,28 | 19,28 | 19,28 | 19,28 | 3,71% | - |
| 26.11.2025 | 18,59 | 18,59 | 18,59 | 18,59 | 5,69% | - |
| 25.11.2025 | 17,59 | 17,59 | 17,59 | 17,59 | 1,35% | - |
| 24.11.2025 | 17,36 | 17,36 | 17,36 | 17,36 | 3,61% | - |
| 21.11.2025 | 16,75 | 16,75 | 16,75 | 16,75 | -0,53% | - |
| 20.11.2025 | 16,84 | 16,84 | 16,84 | 16,84 | -0,33% | - |
| 19.11.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,49% | - |
| 18.11.2025 | 16,75 | 17,15 | 16,75 | 17,15 | 2,63% | 239,00 |
| 17.11.2025 | 16,71 | 16,71 | 16,71 | 16,71 | -1,79% | - |
| 14.11.2025 | 17,02 | 17,02 | 17,02 | 17,02 | -3,63% | - |
| 13.11.2025 | 17,66 | 17,66 | 17,66 | 17,66 | 0,23% | - |
| 12.11.2025 | 17,62 | 17,62 | 17,62 | 17,62 | 2,32% | - |
| 11.11.2025 | 17,22 | 17,22 | 17,22 | 17,22 | 2,08% | - |
| 10.11.2025 | 16,87 | 16,87 | 16,87 | 16,87 | 1,35% | - |
| 07.11.2025 | 16,64 | 16,64 | 16,64 | 16,64 | -1,07% | - |
| 06.11.2025 | 16,82 | 16,82 | 16,82 | 16,82 | 1,94% | - |
| 05.11.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,01% | - |
| 04.11.2025 | 16,34 | 16,34 | 16,34 | 16,34 | 1,11% | - |
| 03.11.2025 | 16,16 | 16,16 | 16,16 | 16,16 | -0,15% | - |
| 31.10.2025 | 16,18 | 16,18 | 16,18 | 16,18 | 1,13% | - |
| 30.10.2025 | 13,91 | 16,00 | 13,91 | 16,00 | 14,16% | 300,00 |
| 29.10.2025 | 14,02 | 14,02 | 14,02 | 14,02 | 0,00% | - |
| 28.10.2025 | 14,02 | 14,02 | 14,02 | 14,02 | -1,27% | - |
| 27.10.2025 | 13,45 | 14,20 | 13,45 | 14,20 | 5,81% | - |
| 24.10.2025 | 13,42 | 13,42 | 13,42 | 13,42 | 1,59% | - |
| 23.10.2025 | 13,21 | 13,21 | 13,21 | 13,21 | 1,11% | - |
| 22.10.2025 | 13,06 | 13,06 | 13,06 | 13,06 | 0,31% | - |
| 21.10.2025 | 13,02 | 13,02 | 13,02 | 13,02 | 4,16% | - |
| 20.10.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 5,89% | - |
| 17.10.2025 | 11,81 | 11,81 | 11,81 | 11,81 | 0,85% | - |
| 16.10.2025 | 11,71 | 11,71 | 11,71 | 11,71 | 0,82% | - |
| 15.10.2025 | 11,61 | 11,61 | 11,61 | 11,61 | 4,78% | - |
| 14.10.2025 | 11,08 | 11,08 | 11,08 | 11,08 | -0,23% | - |
| 13.10.2025 | 11,11 | 11,11 | 11,11 | 11,11 | -4,35% | - |
| 10.10.2025 | 11,61 | 11,61 | 11,61 | 11,61 | -1,11% | - |
| 09.10.2025 | 11,74 | 11,74 | 11,74 | 11,74 | 4,08% | - |
| 08.10.2025 | 11,28 | 11,28 | 11,28 | 11,28 | -0,27% | - |
| 07.10.2025 | 11,31 | 11,31 | 11,31 | 11,31 | -2,63% | - |
| 06.10.2025 | 11,62 | 11,62 | 11,62 | 11,62 | 1,35% | - |
| 03.10.2025 | 11,46 | 11,46 | 11,46 | 11,46 | -0,82% | - |
| 02.10.2025 | 11,61 | 11,61 | 11,56 | 11,56 | -3,79% | - |
| 01.10.2025 | 12,01 | 12,01 | 12,01 | 12,01 | -2,04% | - |
| 30.09.2025 | 12,26 | 12,26 | 12,26 | 12,26 | -2,19% | - |
| 29.09.2025 | 12,54 | 12,54 | 12,54 | 12,54 | -4,17% | - |
| 26.09.2025 | 12,88 | 13,08 | 12,88 | 13,08 | 3,32% | - |
| 25.09.2025 | 12,66 | 12,66 | 12,66 | 12,66 | -1,52% | - |
| 24.09.2025 | 12,86 | 12,86 | 12,86 | 12,86 | -0,54% | - |
| 23.09.2025 | 12,93 | 12,93 | 12,93 | 12,93 | 0,00% | - |