12,880$
5,27%
Echtzeit-Aktienkurs Alphatec Holdings
Bid:
Ask:
Aktienkurse zur Alphatec Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 11,99 | 12,89 | 11,92 | 12,87 | 5,19% | 994,00 |
| 06.03.2026 | 12,26 | 12,39 | 12,04 | 12,24 | -2,67% | 994,00 |
| 05.03.2026 | 12,86 | 12,89 | 12,24 | 12,57 | -3,31% | 2.730.977,00 |
| 04.03.2026 | 12,84 | 13,21 | 12,74 | 13,00 | -0,15% | 1.984.450,00 |
| 03.03.2026 | 13,25 | 13,27 | 12,70 | 13,02 | -3,34% | 1.607.521,00 |
| 02.03.2026 | 13,30 | 13,67 | 13,14 | 13,47 | -1,10% | 1.974.746,00 |
| 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% | 6.015.049,00 |
| 24.02.2026 | 13,18 | 13,98 | 13,00 | 13,93 | 5,85% | 5.838.473,00 |
| 23.02.2026 | 12,91 | 13,36 | 12,77 | 13,16 | 1,15% | 2.478.462,00 |
| 20.02.2026 | 13,63 | 13,63 | 12,80 | 13,01 | -3,49% | 2.575.078,00 |
| 19.02.2026 | 13,53 | 13,73 | 13,24 | 13,48 | -0,44% | 1.454.563,00 |
| 18.02.2026 | 13,77 | 13,91 | 13,51 | 13,54 | 0,30% | 2.982.214,00 |
| 17.02.2026 | 13,36 | 13,82 | 13,26 | 13,50 | 1,05% | 1.464.852,00 |
| 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% | 2.673.736,00 |
| 10.02.2026 | 13,62 | 14,65 | 13,54 | 13,90 | 2,89% | 3.353.459,00 |
| 09.02.2026 | 13,84 | 13,84 | 13,33 | 13,51 | -2,24% | 2.437.276,00 |
| 06.02.2026 | 13,50 | 14,05 | 13,35 | 13,82 | 2,37% | 2.253.803,00 |
| 05.02.2026 | 14,06 | 14,21 | 13,43 | 13,50 | -3,98% | 3.270.708,00 |
| 04.02.2026 | 14,62 | 14,62 | 13,72 | 14,06 | -4,16% | 2.847.235,00 |
| 03.02.2026 | 14,46 | 14,91 | 14,30 | 14,67 | 1,24% | 3.273.735,00 |
| 02.02.2026 | 14,54 | 14,98 | 14,43 | 14,49 | -2,29% | 3.492.126,00 |
| 30.01.2026 | 15,00 | 15,22 | 14,54 | 14,83 | -0,13% | 3.355.872,00 |
| 29.01.2026 | 15,26 | 15,26 | 14,35 | 14,85 | -2,69% | 4.159.660,00 |
| 28.01.2026 | 15,27 | 15,55 | 14,97 | 15,26 | 0,00% | 2.073.493,00 |
| 27.01.2026 | 15,43 | 15,54 | 14,93 | 15,26 | -2,68% | 2.811.995,00 |
| 26.01.2026 | 15,58 | 16,10 | 15,58 | 15,68 | 0,38% | 2.319.118,00 |
| 23.01.2026 | 15,80 | 16,23 | 15,55 | 15,62 | -1,14% | 2.184.161,00 |
| 22.01.2026 | 16,91 | 17,12 | 15,78 | 15,80 | -7,22% | 4.530.541,00 |
| 21.01.2026 | 17,11 | 17,35 | 16,57 | 17,03 | -0,70% | 3.376.001,00 |
| 20.01.2026 | 17,25 | 17,48 | 16,85 | 17,15 | -3,33% | 3.329.478,00 |
| 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% | 7.942.897,00 |
| 14.01.2026 | 16,42 | 16,53 | 15,42 | 15,95 | -3,04% | 4.561.680,00 |
| 13.01.2026 | 17,60 | 17,84 | 16,15 | 16,45 | -6,48% | 8.671.395,00 |
| 12.01.2026 | 21,47 | 21,56 | 17,43 | 17,59 | -22,34% | 13.648.119,00 |
| 09.01.2026 | 22,65 | 22,89 | 21,99 | 22,65 | -0,13% | 2.453.590,00 |
| 08.01.2026 | 22,25 | 23,29 | 22,13 | 22,68 | 3,23% | 4.248.830,00 |
| 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 |