19,450€
0,59%
Echtzeit-Aktienkurs Alphatec Holdings Inc.
Bid:
Ask:
Aktienkurse zur Alphatec Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 19,48 | 19,76 | 18,95 | 19,44 | 0,53% | - |
| 08.01.2026 | 18,37 | 19,91 | 18,37 | 19,34 | 2,85% | - |
| 07.01.2026 | 18,29 | 18,83 | 18,28 | 18,80 | 1,84% | - |
| 06.01.2026 | 17,71 | 18,51 | 17,70 | 18,46 | 2,33% | - |
| 05.01.2026 | 17,42 | 18,12 | 17,40 | 18,04 | 2,30% | - |
| 02.01.2026 | 17,57 | 17,91 | 17,35 | 17,64 | 0,77% | - |
| 30.12.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,11% | - |
| 29.12.2025 | 17,52 | 17,52 | 17,52 | 17,52 | 1,74% | - |
| 23.12.2025 | 17,22 | 17,22 | 17,22 | 17,22 | -1,52% | - |
| 22.12.2025 | 16,74 | 17,49 | 16,74 | 17,49 | 5,24% | - |
| 19.12.2025 | 16,62 | 16,62 | 16,62 | 16,62 | 1,56% | - |
| 18.12.2025 | 16,36 | 16,36 | 16,36 | 16,36 | -0,94% | - |
| 17.12.2025 | 16,52 | 16,52 | 16,52 | 16,52 | 0,52% | - |
| 16.12.2025 | 16,43 | 16,43 | 16,43 | 16,43 | -1,41% | - |
| 15.12.2025 | 16,67 | 16,67 | 16,67 | 16,67 | 0,27% | - |
| 12.12.2025 | 16,62 | 16,62 | 16,62 | 16,62 | -4,76% | - |
| 11.12.2025 | 17,45 | 17,45 | 17,45 | 17,45 | 0,35% | - |
| 10.12.2025 | 17,39 | 17,39 | 17,39 | 17,39 | -2,08% | - |
| 09.12.2025 | 17,61 | 17,76 | 17,61 | 17,76 | -1,85% | - |
| 08.12.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,15% | - |
| 05.12.2025 | 17,89 | 18,31 | 17,89 | 18,31 | 1,05% | - |
| 04.12.2025 | 17,94 | 18,12 | 17,94 | 18,12 | 0,36% | - |
| 03.12.2025 | 17,84 | 18,05 | 17,84 | 18,05 | -1,20% | - |
| 02.12.2025 | 18,54 | 18,78 | 18,27 | 18,27 | -2,59% | - |
| 01.12.2025 | 18,89 | 18,89 | 18,76 | 18,76 | -2,22% | - |
| 28.11.2025 | 19,13 | 19,18 | 19,13 | 19,18 | 0,52% | - |
| 27.11.2025 | 19,08 | 19,08 | 19,08 | 19,08 | -1,19% | - |
| 26.11.2025 | 18,46 | 19,31 | 18,46 | 19,31 | 10,09% | - |
| 25.11.2025 | 17,54 | 17,54 | 17,54 | 17,54 | -1,43% | - |
| 24.11.2025 | 17,31 | 17,80 | 17,31 | 17,80 | 6,78% | - |
| 21.11.2025 | 16,67 | 16,67 | 16,67 | 16,67 | -1,04% | - |
| 20.11.2025 | 16,84 | 16,84 | 16,84 | 16,84 | 0,03% | - |
| 19.11.2025 | 16,84 | 16,84 | 16,84 | 16,84 | 0,90% | - |
| 18.11.2025 | 16,69 | 16,69 | 16,69 | 16,69 | 0,00% | - |
| 17.11.2025 | 16,69 | 16,69 | 16,69 | 16,69 | -1,36% | - |
| 14.11.2025 | 17,00 | 17,00 | 16,92 | 16,92 | -4,22% | - |
| 13.11.2025 | 17,66 | 17,66 | 17,66 | 17,66 | -1,18% | - |
| 12.11.2025 | 17,52 | 17,87 | 17,52 | 17,87 | -0,20% | - |
| 11.11.2025 | 17,15 | 17,91 | 17,15 | 17,91 | 2,37% | - |
| 10.11.2025 | 17,00 | 17,49 | 17,00 | 17,49 | 5,14% | - |
| 08.11.2025 | 16,64 | 16,64 | 16,64 | 16,64 | -1,13% | - |
| 06.11.2025 | 16,79 | 16,83 | 16,79 | 16,83 | -1,69% | - |
| 05.11.2025 | 16,56 | 17,12 | 16,56 | 17,12 | 1,81% | 60,00 |
| 04.11.2025 | 16,39 | 16,81 | 16,39 | 16,81 | 2,31% | - |
| 03.11.2025 | 16,12 | 16,43 | 16,12 | 16,43 | 0,34% | - |
| 31.10.2025 | 15,80 | 16,38 | 15,80 | 16,38 | 17,59% | - |
| 30.10.2025 | 13,93 | 13,93 | 13,93 | 13,93 | -0,54% | - |
| 29.10.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -2,44% | - |
| 28.10.2025 | 13,87 | 14,35 | 13,87 | 14,35 | 2,10% | - |
| 27.10.2025 | 13,69 | 14,06 | 13,69 | 14,06 | 2,40% | - |
| 24.10.2025 | 13,42 | 13,73 | 13,42 | 13,73 | 2,92% | - |
| 23.10.2025 | 13,23 | 13,34 | 13,23 | 13,34 | 1,99% | - |
| 22.10.2025 | 13,08 | 13,08 | 13,08 | 13,08 | -1,40% | - |
| 21.10.2025 | 13,06 | 13,26 | 13,06 | 13,26 | 6,16% | - |
| 20.10.2025 | 12,49 | 12,49 | 12,49 | 12,49 | -1,61% | - |
| 17.10.2025 | 11,92 | 12,70 | 11,92 | 12,70 | 7,95% | - |
| 16.10.2025 | 11,76 | 11,76 | 11,76 | 11,76 | -1,13% | - |
| 15.10.2025 | 11,64 | 11,90 | 11,64 | 11,90 | 1,32% | - |
| 14.10.2025 | 11,19 | 11,74 | 11,19 | 11,74 | 2,04% | - |
| 13.10.2025 | 11,12 | 11,51 | 11,12 | 11,51 | 1,59% | - |
| 10.10.2025 | 11,64 | 11,64 | 11,33 | 11,33 | -4,35% | - |
| 09.10.2025 | 11,80 | 11,80 | 11,80 | 11,84 | 3,45% | - |
| 07.10.2025 | 11,39 | 11,50 | 11,39 | 11,45 | -0,30% | - |
| 06.10.2025 | 11,68 | 11,68 | 11,48 | 11,48 | -1,37% | - |
| 03.10.2025 | 11,49 | 11,78 | 11,49 | 11,64 | -0,17% | - |
| 02.10.2025 | 11,66 | 11,66 | 11,66 | 11,66 | -1,02% | - |
| 01.10.2025 | 12,11 | 12,11 | 11,78 | 11,78 | -4,11% | - |
| 30.09.2025 | 12,32 | 12,32 | 12,29 | 12,29 | -1,40% | 200,00 |
| 29.09.2025 | 12,57 | 12,57 | 12,43 | 12,46 | -2,50% | - |
| 26.09.2025 | 12,89 | 12,89 | 12,78 | 12,78 | -2,37% | - |
| 25.09.2025 | 12,68 | 13,09 | 12,68 | 13,09 | 1,36% | - |
| 24.09.2025 | 12,86 | 12,92 | 12,86 | 12,92 | 0,04% | - |
| 23.09.2025 | 12,95 | 12,95 | 12,91 | 12,91 | -1,41% | - |
| 22.09.2025 | 12,98 | 13,10 | 12,98 | 13,10 | 2,11% | - |
| 19.09.2025 | 12,67 | 12,83 | 12,64 | 12,83 | 2,48% | - |
| 18.09.2025 | 12,21 | 12,52 | 12,21 | 12,52 | -1,03% | - |
| 17.09.2025 | 12,41 | 12,65 | 12,41 | 12,65 | 1,12% | - |
| 16.09.2025 | 12,51 | 12,51 | 12,51 | 12,51 | -1,77% | - |
| 15.09.2025 | 12,74 | 12,91 | 12,73 | 12,73 | -2,41% | - |
| 12.09.2025 | 13,05 | 13,05 | 13,05 | 13,05 | -1,36% | - |
| 11.09.2025 | 12,87 | 13,23 | 12,87 | 13,23 | 0,38% | - |
| 10.09.2025 | 13,18 | 13,18 | 13,18 | 13,18 | -2,04% | - |
| 09.09.2025 | 13,60 | 13,60 | 13,45 | 13,45 | -2,15% | - |
| 08.09.2025 | 13,72 | 13,75 | 13,72 | 13,75 | -1,01% | - |
| 05.09.2025 | 13,88 | 13,88 | 13,88 | 13,89 | 2,89% | - |
| 03.09.2025 | 13,11 | 13,50 | 13,11 | 13,50 | 0,90% | - |
| 02.09.2025 | 13,28 | 13,42 | 13,28 | 13,38 | 0,30% | - |
| 01.09.2025 | 13,26 | 13,34 | 13,26 | 13,34 | -0,30% | - |
| 29.08.2025 | 13,38 | 13,38 | 13,38 | 13,38 | -2,01% | - |
| 28.08.2025 | 13,65 | 13,65 | 13,65 | 13,65 | -1,16% | - |
| 27.08.2025 | 13,81 | 13,81 | 13,81 | 13,81 | 2,18% | - |
| 25.08.2025 | 13,51 | 13,52 | 13,51 | 13,52 | -1,03% | - |
| 22.08.2025 | 13,48 | 13,66 | 13,48 | 13,66 | 2,44% | - |
| 21.08.2025 | 13,33 | 13,33 | 13,33 | 13,33 | -1,48% | - |
| 20.08.2025 | 13,25 | 13,53 | 13,25 | 13,53 | -0,15% | - |
| 19.08.2025 | 13,27 | 13,55 | 13,27 | 13,55 | 0,37% | - |
| 18.08.2025 | 13,17 | 13,50 | 13,17 | 13,50 | 2,70% | - |
| 16.08.2025 | 13,15 | 13,15 | 13,15 | 13,15 | -0,53% | - |
| 14.08.2025 | 13,22 | 13,22 | 13,22 | 13,22 | -0,08% | - |
| 13.08.2025 | 13,23 | 13,23 | 13,23 | 13,23 | 2,36% | - |