6,625€
2,71%
Echtzeit-Aktienkurs Alphatec Holdings
Bid:
Ask:
Aktienkurse zur Alphatec Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 6,45 | 6,45 | 6,45 | 6,45 | 0,00% | - |
| 28.05.2026 | 6,45 | 6,45 | 6,45 | 6,45 | -2,27% | - |
| 27.05.2026 | 6,60 | 6,60 | 6,60 | 6,60 | -3,65% | - |
| 26.05.2026 | 6,85 | 6,85 | 6,85 | 6,85 | -1,44% | - |
| 25.05.2026 | 6,95 | 6,95 | 6,95 | 6,95 | 2,21% | - |
| 22.05.2026 | 6,80 | 6,80 | 6,80 | 6,80 | 0,74% | - |
| 21.05.2026 | 6,75 | 6,75 | 6,75 | 6,75 | 0,00% | - |
| 20.05.2026 | 6,75 | 6,75 | 6,75 | 6,75 | -5,59% | - |
| 19.05.2026 | 6,60 | 7,15 | 6,60 | 7,15 | 14,40% | 10,00 |
| 18.05.2026 | 6,25 | 6,25 | 6,25 | 6,25 | 0,81% | - |
| 15.05.2026 | 6,20 | 6,20 | 6,20 | 6,20 | 0,81% | - |
| 14.05.2026 | 6,15 | 6,15 | 6,15 | 6,15 | -3,15% | - |
| 13.05.2026 | 6,35 | 6,35 | 6,35 | 6,35 | 8,55% | - |
| 12.05.2026 | 5,85 | 5,85 | 5,85 | 5,85 | -4,10% | - |
| 11.05.2026 | 6,10 | 6,10 | 6,10 | 6,10 | -3,17% | - |
| 08.05.2026 | 6,30 | 6,30 | 6,30 | 6,30 | 11,50% | - |
| 07.05.2026 | 5,65 | 5,65 | 5,65 | 5,65 | -16,30% | - |
| 06.05.2026 | 6,75 | 6,75 | 6,75 | 6,75 | -21,05% | - |
| 05.05.2026 | 8,55 | 8,55 | 8,55 | 8,55 | -0,58% | - |
| 04.05.2026 | 8,60 | 8,60 | 8,60 | 8,60 | 13,16% | - |
| 30.04.2026 | 7,60 | 7,60 | 7,60 | 7,60 | -1,30% | - |
| 29.04.2026 | 7,70 | 7,70 | 7,70 | 7,70 | -9,94% | - |
| 28.04.2026 | 8,55 | 8,55 | 8,55 | 8,55 | -4,47% | - |
| 27.04.2026 | 8,95 | 8,95 | 8,95 | 8,95 | 5,92% | - |
| 24.04.2026 | 8,45 | 8,45 | 8,45 | 8,45 | -2,87% | - |
| 23.04.2026 | 8,70 | 8,70 | 8,70 | 8,70 | 0,00% | - |
| 22.04.2026 | 8,70 | 8,70 | 8,70 | 8,70 | -8,90% | - |
| 21.04.2026 | 9,55 | 9,55 | 9,55 | 9,55 | 4,95% | - |
| 20.04.2026 | 9,10 | 9,10 | 9,10 | 9,10 | 2,25% | - |
| 17.04.2026 | 8,90 | 8,90 | 8,90 | 8,90 | -4,81% | - |
| 16.04.2026 | 9,35 | 9,35 | 9,35 | 9,35 | -1,58% | - |
| 15.04.2026 | 9,50 | 9,50 | 9,50 | 9,50 | 2,70% | - |
| 14.04.2026 | 9,25 | 9,25 | 9,25 | 9,25 | 3,35% | - |
| 13.04.2026 | 8,95 | 8,95 | 8,95 | 8,95 | -2,19% | - |
| 10.04.2026 | 9,15 | 9,15 | 9,15 | 9,15 | -5,18% | - |
| 09.04.2026 | 9,65 | 9,65 | 9,65 | 9,65 | 3,21% | - |
| 08.04.2026 | 9,35 | 9,35 | 9,35 | 9,35 | 1,63% | - |
| 07.04.2026 | 9,20 | 9,20 | 9,20 | 9,20 | -1,56% | - |
| 02.04.2026 | 9,35 | 9,35 | 9,35 | 9,35 | 2,46% | - |
| 01.04.2026 | 9,12 | 9,12 | 9,12 | 9,12 | -2,69% | - |
| 31.03.2026 | 9,37 | 9,37 | 9,37 | 9,37 | -1,51% | - |
| 30.03.2026 | 9,22 | 9,52 | 9,22 | 9,52 | -1,98% | - |
| 27.03.2026 | 9,71 | 9,71 | 9,71 | 9,71 | 1,15% | - |
| 26.03.2026 | 9,60 | 9,60 | 9,60 | 9,60 | -2,64% | - |
| 25.03.2026 | 9,86 | 9,86 | 9,86 | 9,86 | -3,10% | - |
| 24.03.2026 | 10,18 | 10,18 | 10,18 | 10,18 | -0,83% | - |
| 23.03.2026 | 10,26 | 10,26 | 10,26 | 10,26 | -3,98% | - |
| 20.03.2026 | 10,69 | 10,69 | 10,69 | 10,69 | -0,42% | - |
| 19.03.2026 | 10,73 | 10,73 | 10,73 | 10,73 | -3,12% | - |
| 18.03.2026 | 11,08 | 11,08 | 11,08 | 11,08 | 4,33% | - |
| 17.03.2026 | 10,62 | 10,62 | 10,62 | 10,62 | 0,90% | - |
| 16.03.2026 | 10,52 | 10,52 | 10,52 | 10,52 | -0,43% | - |
| 13.03.2026 | 10,57 | 10,57 | 10,57 | 10,57 | -1,58% | - |
| 12.03.2026 | 10,58 | 10,74 | 10,58 | 10,74 | 2,63% | - |
| 11.03.2026 | 10,46 | 10,46 | 10,46 | 10,46 | -3,01% | - |
| 10.03.2026 | 10,79 | 10,79 | 10,79 | 10,79 | 6,78% | - |
| 09.03.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -4,22% | - |
| 06.03.2026 | 10,55 | 10,55 | 10,55 | 10,55 | -3,08% | - |
| 05.03.2026 | 10,88 | 10,88 | 10,88 | 10,88 | 0,18% | - |
| 04.03.2026 | 10,86 | 10,86 | 10,86 | 10,86 | -2,56% | - |
| 03.03.2026 | 11,15 | 11,15 | 11,15 | 11,15 | -0,22% | - |
| 02.03.2026 | 11,17 | 11,17 | 11,17 | 11,17 | -2,91% | - |
| 27.02.2026 | 11,51 | 11,51 | 11,51 | 11,51 | -0,35% | - |
| 26.02.2026 | 11,55 | 11,55 | 11,55 | 11,55 | 8,40% | - |
| 25.02.2026 | 10,65 | 10,65 | 10,65 | 10,65 | -2,20% | - |
| 24.02.2026 | 10,89 | 10,89 | 10,89 | 10,89 | 2,40% | - |
| 23.02.2026 | 10,64 | 10,64 | 10,64 | 10,64 | -4,92% | - |
| 20.02.2026 | 11,19 | 11,19 | 11,19 | 11,19 | 0,00% | - |
| 19.02.2026 | 11,19 | 11,19 | 11,19 | 11,19 | 0,72% | - |
| 18.02.2026 | 11,11 | 11,11 | 11,11 | 11,11 | 0,45% | - |
| 17.02.2026 | 11,06 | 11,06 | 11,06 | 11,06 | -0,18% | - |
| 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% | - |