11,760€
-1,55%
Echtzeit-Aktienkurs Alphatec Holdings
Bid:
Ask:
Aktienkurse zur Alphatec Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 12,01 | 12,44 | 11,93 | 12,15 | 1,72% | - |
| 15.10.2025 | 11,89 | 12,33 | 11,71 | 11,95 | 0,86% | - |
| 14.10.2025 | 11,42 | 12,04 | 11,29 | 11,84 | 2,94% | - |
| 13.10.2025 | 11,33 | 11,77 | 11,32 | 11,51 | 1,59% | - |
| 10.10.2025 | 11,89 | 12,11 | 11,32 | 11,33 | -5,37% | - |
| 09.10.2025 | 12,05 | 12,29 | 11,90 | 11,97 | 1,64% | - |
| 08.10.2025 | 11,58 | 11,80 | 11,45 | 11,78 | 2,88% | - |
| 07.10.2025 | 11,63 | 12,33 | 11,45 | 11,45 | -0,30% | - |
| 06.10.2025 | 11,92 | 12,19 | 11,48 | 11,48 | -1,37% | - |
| 03.10.2025 | 11,73 | 12,05 | 11,64 | 11,64 | -0,17% | - |
| 02.10.2025 | 11,90 | 12,22 | 11,60 | 11,66 | -1,02% | - |
| 01.10.2025 | 12,36 | 12,51 | 11,71 | 11,78 | -4,11% | - |
| 30.09.2025 | 12,57 | 12,86 | 12,27 | 12,29 | -1,40% | 200,00 |
| 29.09.2025 | 12,83 | 13,07 | 12,46 | 12,46 | -2,50% | - |
| 26.09.2025 | 13,17 | 13,39 | 12,78 | 12,78 | -3,15% | - |
| 25.09.2025 | 12,95 | 13,27 | 12,79 | 13,20 | 0,70% | - |
| 24.09.2025 | 13,14 | 13,45 | 13,01 | 13,10 | 0,06% | - |
| 23.09.2025 | 13,23 | 13,55 | 13,07 | 13,10 | -0,86% | - |
| 22.09.2025 | 13,24 | 13,36 | 12,90 | 13,21 | 2,99% | - |
| 19.09.2025 | 12,93 | 13,39 | 12,82 | 12,83 | -0,72% | - |
| 18.09.2025 | 12,47 | 12,92 | 12,41 | 12,92 | 2,16% | - |
| 17.09.2025 | 12,68 | 12,89 | 12,39 | 12,65 | 1,12% | - |
| 16.09.2025 | 12,77 | 12,99 | 12,47 | 12,51 | -1,77% | - |
| 15.09.2025 | 13,01 | 13,50 | 12,73 | 12,73 | -4,25% | - |
| 12.09.2025 | 13,32 | 13,51 | 13,15 | 13,30 | 0,53% | - |
| 11.09.2025 | 13,14 | 13,54 | 12,99 | 13,23 | -1,66% | - |
| 10.09.2025 | 13,46 | 13,46 | 13,45 | 13,45 | -0,01% | - |
| 09.09.2025 | 13,89 | 14,15 | 13,45 | 13,45 | -2,15% | - |
| 08.09.2025 | 14,01 | 14,43 | 13,75 | 13,75 | -1,01% | - |
| 05.09.2025 | 14,20 | 14,21 | 13,80 | 13,89 | -2,29% | - |
| 04.09.2025 | 13,65 | 14,34 | 13,50 | 14,21 | 5,30% | - |
| 03.09.2025 | 13,39 | 13,66 | 13,27 | 13,50 | 0,90% | - |
| 02.09.2025 | 13,56 | 13,71 | 13,28 | 13,38 | 0,30% | - |
| 01.09.2025 | 13,52 | 13,54 | 13,34 | 13,34 | -1,73% | - |
| 29.08.2025 | 13,69 | 13,91 | 13,49 | 13,57 | -0,77% | - |
| 28.08.2025 | 13,93 | 14,12 | 13,56 | 13,68 | -0,98% | - |
| 27.08.2025 | 13,81 | 14,06 | 13,52 | 13,81 | 1,14% | - |
| 26.08.2025 | 13,61 | 13,87 | 13,41 | 13,66 | 0,15% | - |
| 25.08.2025 | 13,81 | 13,92 | 13,43 | 13,64 | -1,00% | - |
| 22.08.2025 | 13,76 | 14,04 | 13,60 | 13,77 | 0,57% | - |
| 21.08.2025 | 13,62 | 13,84 | 13,40 | 13,70 | 0,51% | - |
| 20.08.2025 | 13,53 | 13,66 | 13,36 | 13,63 | 0,41% | - |
| 19.08.2025 | 13,56 | 13,92 | 13,47 | 13,57 | -0,15% | - |
| 18.08.2025 | 13,43 | 13,64 | 13,34 | 13,59 | 1,28% | - |
| 15.08.2025 | 13,44 | 13,58 | 13,28 | 13,42 | 0,43% | - |
| 14.08.2025 | 13,47 | 13,63 | 13,23 | 13,36 | -0,85% | - |
| 13.08.2025 | 13,49 | 13,66 | 13,12 | 13,48 | 0,22% | - |
| 12.08.2025 | 13,22 | 13,57 | 13,21 | 13,45 | 2,03% | - |
| 11.08.2025 | 12,87 | 13,30 | 12,24 | 13,18 | 2,59% | - |
| 08.08.2025 | 12,81 | 13,19 | 12,68 | 12,85 | 0,31% | - |
| 07.08.2025 | 13,00 | 13,28 | 12,68 | 12,81 | -1,89% | - |
| 06.08.2025 | 13,34 | 13,53 | 10,84 | 13,05 | -1,38% | - |
| 05.08.2025 | 12,92 | 13,24 | 12,61 | 13,24 | 2,92% | - |
| 04.08.2025 | 11,95 | 12,88 | 11,95 | 12,86 | 7,86% | - |
| 01.08.2025 | 10,19 | 12,01 | 9,89 | 11,92 | 28,34% | - |
| 31.07.2025 | 9,34 | 9,55 | 8,86 | 9,29 | -1,05% | - |
| 30.07.2025 | 9,47 | 9,66 | 9,30 | 9,39 | -0,41% | - |
| 29.07.2025 | 9,68 | 9,85 | 9,40 | 9,43 | -2,29% | - |
| 28.07.2025 | 9,31 | 9,70 | 9,26 | 9,65 | 4,60% | - |
| 25.07.2025 | 9,14 | 9,26 | 9,07 | 9,23 | 1,27% | - |
| 24.07.2025 | 9,17 | 9,20 | 8,99 | 9,11 | -0,84% | - |
| 23.07.2025 | 9,23 | 9,35 | 9,12 | 9,19 | 0,38% | - |
| 22.07.2025 | 8,81 | 9,25 | 8,76 | 9,15 | 3,92% | - |
| 21.07.2025 | 9,03 | 9,24 | 8,75 | 8,81 | -2,38% | - |
| 18.07.2025 | 9,21 | 9,23 | 8,99 | 9,02 | -1,61% | - |
| 17.07.2025 | 9,14 | 9,32 | 9,08 | 9,17 | 0,37% | - |
| 16.07.2025 | 9,18 | 9,35 | 8,95 | 9,14 | -1,01% | - |
| 15.07.2025 | 9,36 | 9,42 | 9,05 | 9,23 | -1,22% | - |
| 14.07.2025 | 9,32 | 9,55 | 9,31 | 9,34 | -0,69% | - |
| 11.07.2025 | 9,86 | 10,10 | 9,36 | 9,41 | -4,94% | - |
| 10.07.2025 | 9,76 | 10,27 | 9,64 | 9,90 | 0,98% | - |
| 09.07.2025 | 9,84 | 9,98 | 9,59 | 9,80 | -0,57% | - |
| 08.07.2025 | 9,34 | 9,88 | 9,28 | 9,86 | 5,83% | - |
| 07.07.2025 | 9,26 | 9,39 | 9,16 | 9,31 | 1,24% | - |
| 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% | - |