11,245€
1,67%
Echtzeit-Aktienkurs Alphatec Holdings Inc.
Bid:
Ask:
Aktienkurse zur Alphatec Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 11,26 | 11,26 | 11,25 | 11,25 | -0,20% | - |
| 16.02.2026 | 11,28 | 11,31 | 11,25 | 11,27 | 0,29% | - |
| 13.02.2026 | 11,02 | 11,43 | 11,02 | 11,24 | 1,81% | - |
| 12.02.2026 | 11,38 | 11,57 | 10,97 | 11,04 | -2,43% | - |
| 11.02.2026 | 11,69 | 11,96 | 11,21 | 11,32 | -3,13% | - |
| 10.02.2026 | 11,34 | 12,26 | 11,30 | 11,68 | 3,04% | - |
| 09.02.2026 | 11,68 | 11,93 | 11,19 | 11,34 | -3,20% | - |
| 06.02.2026 | 11,44 | 11,88 | 11,32 | 11,71 | 2,32% | - |
| 05.02.2026 | 11,92 | 12,05 | 11,40 | 11,45 | -3,82% | - |
| 04.02.2026 | 12,43 | 12,44 | 11,62 | 11,90 | -3,21% | - |
| 03.02.2026 | 12,04 | 12,65 | 12,03 | 12,30 | 0,41% | - |
| 02.02.2026 | 12,40 | 12,67 | 12,25 | 12,25 | -1,53% | - |
| 30.01.2026 | 12,33 | 12,77 | 12,14 | 12,44 | 0,24% | - |
| 29.01.2026 | 12,73 | 13,00 | 12,02 | 12,41 | -2,82% | - |
| 28.01.2026 | 12,73 | 13,05 | 12,52 | 12,77 | 0,69% | 8.160,00 |
| 27.01.2026 | 13,19 | 13,44 | 12,47 | 12,68 | -3,78% | 5.460,00 |
| 26.01.2026 | 13,16 | 13,55 | 13,10 | 13,18 | -0,42% | - |
| 23.01.2026 | 13,49 | 13,80 | 13,16 | 13,23 | -2,29% | - |
| 22.01.2026 | 14,64 | 14,85 | 13,44 | 13,54 | -6,69% | - |
| 21.01.2026 | 14,64 | 14,85 | 14,17 | 14,51 | -0,82% | - |
| 20.01.2026 | 15,03 | 15,04 | 14,37 | 14,63 | -3,20% | - |
| 19.01.2026 | 15,14 | 15,24 | 15,00 | 15,11 | -1,27% | - |
| 16.01.2026 | 14,99 | 15,46 | 14,88 | 15,31 | 1,75% | - |
| 15.01.2026 | 13,70 | 15,07 | 13,69 | 15,05 | 9,83% | - |
| 14.01.2026 | 14,12 | 14,33 | 13,25 | 13,70 | -3,37% | - |
| 13.01.2026 | 15,24 | 15,38 | 13,87 | 14,18 | -5,96% | - |
| 12.01.2026 | 19,33 | 19,69 | 14,93 | 15,07 | -22,48% | - |
| 09.01.2026 | 19,48 | 19,76 | 18,95 | 19,45 | 0,57% | - |
| 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% | - |