9,084€
-2,84%
Echtzeit-Aktienkurs Alphatec Holdings
Bid:
Ask:
Aktienkurse zur Alphatec Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 9,28 | 9,28 | 9,19 | 9,20 | -1,61% | - |
| 03.07.2025 | 9,33 | 9,45 | 9,11 | 9,35 | 0,83% | - |
| 02.07.2025 | 9,34 | 9,49 | 9,16 | 9,27 | 0,17% | - |
| 01.07.2025 | 9,40 | 9,68 | 9,22 | 9,26 | -1,72% | - |
| 30.06.2025 | 9,52 | 9,90 | 9,14 | 9,42 | -0,35% | - |
| 27.06.2025 | 9,33 | 9,51 | 9,19 | 9,45 | 1,63% | 400,00 |
| 26.06.2025 | 9,64 | 9,67 | 9,27 | 9,30 | -3,51% | - |
| 25.06.2025 | 9,77 | 9,83 | 9,55 | 9,64 | -1,30% | - |
| 24.06.2025 | 9,47 | 9,79 | 9,35 | 9,77 | 4,06% | - |
| 23.06.2025 | 9,49 | 9,55 | 8,92 | 9,38 | -1,26% | - |
| 20.06.2025 | 9,42 | 9,58 | 9,39 | 9,50 | 2,20% | - |
| 19.06.2025 | 9,46 | 9,47 | 9,30 | 9,30 | -1,87% | - |
| 18.06.2025 | 9,43 | 9,63 | 8,40 | 9,48 | 0,35% | 364,00 |
| 17.06.2025 | 9,45 | 9,72 | 9,37 | 9,44 | -0,84% | - |
| 16.06.2025 | 9,61 | 9,93 | 9,42 | 9,52 | -0,31% | - |
| 13.06.2025 | 9,60 | 9,80 | 9,45 | 9,55 | -2,60% | - |
| 12.06.2025 | 9,90 | 10,12 | 9,79 | 9,81 | -3,94% | - |
| 11.06.2025 | 10,69 | 10,84 | 10,18 | 10,21 | -4,49% | - |
| 10.06.2025 | 10,45 | 10,72 | 10,39 | 10,69 | 2,49% | - |
| 09.06.2025 | 11,19 | 11,35 | 10,12 | 10,43 | -6,50% | - |
| 06.06.2025 | 10,85 | 11,16 | 10,65 | 11,16 | 2,69% | - |
| 05.06.2025 | 10,75 | 11,01 | 10,54 | 10,86 | 0,93% | - |
| 04.06.2025 | 11,16 | 11,16 | 10,69 | 10,76 | -3,30% | - |
| 03.06.2025 | 10,53 | 11,24 | 10,53 | 11,13 | 3,53% | - |
| 02.06.2025 | 10,85 | 10,94 | 9,85 | 10,75 | -1,75% | - |
| 30.05.2025 | 11,08 | 11,09 | 9,80 | 10,94 | -0,05% | - |
| 29.05.2025 | 11,34 | 11,36 | 10,79 | 10,95 | -0,68% | - |
| 28.05.2025 | 10,89 | 11,09 | 10,82 | 11,02 | 1,31% | - |
| 27.05.2025 | 11,02 | 11,28 | 10,84 | 10,88 | -1,67% | - |
| 26.05.2025 | 11,05 | 11,08 | 11,04 | 11,07 | 0,91% | - |
| 23.05.2025 | 11,04 | 11,04 | 10,74 | 10,97 | -0,86% | - |
| 22.05.2025 | 11,00 | 11,20 | 10,09 | 11,06 | -0,98% | - |
| 21.05.2025 | 11,42 | 11,44 | 11,11 | 11,17 | -2,74% | - |
| 20.05.2025 | 11,33 | 11,69 | 11,31 | 11,49 | -0,80% | - |
| 19.05.2025 | 11,50 | 11,62 | 11,26 | 11,58 | -0,32% | - |
| 16.05.2025 | 11,37 | 11,65 | 11,31 | 11,62 | 2,11% | - |
| 15.05.2025 | 11,35 | 11,66 | 11,30 | 11,38 | -0,33% | - |
| 14.05.2025 | 11,37 | 11,45 | 11,21 | 11,41 | 0,48% | - |
| 13.05.2025 | 11,38 | 11,52 | 11,23 | 11,36 | -0,53% | - |
| 12.05.2025 | 10,89 | 11,47 | 10,89 | 11,42 | 5,24% | - |
| 09.05.2025 | 11,32 | 11,41 | 10,68 | 10,85 | -4,45% | - |
| 08.05.2025 | 11,10 | 11,42 | 10,76 | 11,36 | 3,13% | - |
| 07.05.2025 | 10,80 | 11,02 | 10,51 | 11,01 | 2,58% | - |
| 06.05.2025 | 10,56 | 10,76 | 10,17 | 10,73 | 1,37% | - |
| 05.05.2025 | 10,48 | 10,85 | 10,16 | 10,59 | -0,30% | - |
| 02.05.2025 | 9,90 | 10,84 | 9,39 | 10,62 | 9,73% | - |
| 30.04.2025 | 9,85 | 9,87 | 9,50 | 9,68 | -1,80% | - |
| 29.04.2025 | 9,74 | 10,06 | 9,69 | 9,86 | 1,37% | - |
| 28.04.2025 | 10,03 | 10,19 | 9,72 | 9,72 | -4,07% | - |
| 25.04.2025 | 10,04 | 10,18 | 9,95 | 10,14 | 1,25% | - |
| 24.04.2025 | 9,86 | 10,13 | 9,79 | 10,01 | 0,90% | - |
| 23.04.2025 | 9,68 | 10,17 | 9,66 | 9,92 | 4,56% | - |
| 22.04.2025 | 9,26 | 9,50 | 9,20 | 9,49 | 2,22% | - |
| 17.04.2025 | 9,09 | 9,28 | 8,86 | 9,28 | 3,40% | - |
| 16.04.2025 | 8,61 | 9,01 | 8,39 | 8,98 | 2,24% | - |
| 15.04.2025 | 8,95 | 9,10 | 8,70 | 8,78 | -2,02% | - |
| 14.04.2025 | 8,60 | 9,06 | 8,56 | 8,96 | 4,39% | - |
| 11.04.2025 | 8,56 | 8,65 | 8,23 | 8,58 | 0,74% | - |
| 10.04.2025 | 9,10 | 9,13 | 8,38 | 8,52 | -7,14% | - |
| 09.04.2025 | 8,29 | 9,32 | 7,99 | 9,18 | 6,56% | - |
| 08.04.2025 | 9,28 | 9,54 | 8,47 | 8,61 | -6,13% | - |
| 07.04.2025 | 8,88 | 9,76 | 8,71 | 9,17 | -1,63% | - |
| 04.04.2025 | 9,20 | 9,38 | 8,60 | 9,33 | 0,54% | - |
| 03.04.2025 | 9,03 | 9,43 | 8,90 | 9,28 | -3,64% | - |
| 02.04.2025 | 9,35 | 9,73 | 9,05 | 9,63 | 3,22% | - |
| 01.04.2025 | 9,15 | 9,48 | 8,98 | 9,33 | -0,53% | - |
| 31.03.2025 | 9,30 | 9,53 | 9,05 | 9,38 | 0,54% | - |
| 28.03.2025 | 9,35 | 9,80 | 9,15 | 9,33 | -5,57% | - |
| 27.03.2025 | 9,55 | 9,98 | 9,28 | 9,88 | 1,80% | - |
| 26.03.2025 | 9,55 | 10,15 | 9,33 | 9,70 | -2,27% | - |
| 25.03.2025 | 9,73 | 10,23 | 8,80 | 9,93 | 7,59% | - |
| 24.03.2025 | 9,25 | 10,30 | 9,18 | 9,23 | 1,37% | - |
| 21.03.2025 | 9,40 | 9,40 | 8,95 | 9,10 | -3,19% | - |
| 20.03.2025 | 8,60 | 9,43 | 8,60 | 9,40 | 3,30% | - |
| 19.03.2025 | 8,55 | 9,10 | 8,50 | 9,10 | 3,70% | - |
| 18.03.2025 | 8,90 | 8,95 | 8,53 | 8,78 | 0,86% | - |
| 17.03.2025 | 8,25 | 9,03 | 8,25 | 8,70 | -2,25% | - |
| 14.03.2025 | 8,65 | 8,90 | 8,53 | 8,90 | -0,28% | - |
| 13.03.2025 | 8,55 | 9,03 | 8,38 | 8,93 | 2,29% | - |
| 12.03.2025 | 8,95 | 9,35 | 8,65 | 8,73 | 2,35% | - |
| 11.03.2025 | 8,95 | 9,23 | 8,53 | 8,53 | -5,01% | - |
| 10.03.2025 | 9,63 | 9,63 | 8,73 | 8,98 | -6,75% | - |
| 07.03.2025 | 9,80 | 10,05 | 9,28 | 9,63 | -4,23% | - |
| 06.03.2025 | 10,60 | 10,60 | 9,73 | 10,05 | -5,19% | - |
| 05.03.2025 | 11,20 | 11,20 | 10,35 | 10,60 | -4,07% | - |
| 04.03.2025 | 11,60 | 11,80 | 9,65 | 11,05 | -5,96% | - |
| 03.03.2025 | 11,90 | 12,15 | 11,55 | 11,75 | -2,49% | - |
| 28.02.2025 | 11,70 | 12,05 | 11,15 | 12,05 | 3,43% | - |
| 27.02.2025 | 10,65 | 12,15 | 1,14 | 11,65 | 10,43% | - |
| 26.02.2025 | 10,10 | 10,55 | 9,98 | 10,55 | 4,98% | - |
| 25.02.2025 | 10,30 | 10,30 | 9,68 | 10,05 | -1,95% | - |
| 24.02.2025 | 10,15 | 10,45 | 10,03 | 10,25 | 0,99% | - |
| 21.02.2025 | 10,00 | 10,35 | 10,00 | 10,15 | 0,00% | - |
| 20.02.2025 | 10,20 | 10,40 | 10,05 | 10,15 | -2,87% | - |
| 19.02.2025 | 10,50 | 10,50 | 10,10 | 10,45 | 0,00% | - |
| 18.02.2025 | 10,30 | 10,55 | 10,25 | 10,45 | 1,46% | - |
| 17.02.2025 | 10,10 | 10,30 | 10,10 | 10,30 | 0,49% | - |
| 14.02.2025 | 10,20 | 10,65 | 10,20 | 10,25 | -0,97% | - |
| 13.02.2025 | 10,30 | 10,45 | 10,25 | 10,35 | 0,98% | - |
| 12.02.2025 | 10,40 | 10,60 | 10,25 | 10,25 | -2,84% | - |