16,620€
-3,61%
Echtzeit-Aktienkurs Alphatec Holdings Inc.
Bid:
Ask:
Aktienkurse zur Alphatec Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 17,00 | 17,38 | 16,74 | 17,12 | -0,71% | - |
| 11.12.2025 | 17,82 | 18,38 | 17,18 | 17,24 | -2,69% | - |
| 10.12.2025 | 17,74 | 18,02 | 17,40 | 17,72 | -0,34% | - |
| 09.12.2025 | 18,01 | 18,32 | 17,62 | 17,78 | -2,33% | - |
| 08.12.2025 | 18,41 | 18,81 | 17,95 | 18,21 | -1,26% | - |
| 05.12.2025 | 18,26 | 18,69 | 18,13 | 18,44 | 0,93% | - |
| 04.12.2025 | 18,22 | 18,54 | 18,01 | 18,27 | 1,21% | - |
| 03.12.2025 | 18,24 | 18,51 | 17,91 | 18,05 | -1,81% | - |
| 02.12.2025 | 18,92 | 19,12 | 18,27 | 18,38 | -1,98% | - |
| 01.12.2025 | 19,37 | 19,42 | 18,76 | 18,76 | -2,22% | - |
| 28.11.2025 | 19,52 | 19,83 | 19,16 | 19,18 | -0,67% | - |
| 26.11.2025 | 18,89 | 19,54 | 18,71 | 19,31 | 3,55% | - |
| 25.11.2025 | 17,89 | 18,84 | 17,71 | 18,65 | 4,79% | - |
| 24.11.2025 | 17,67 | 18,05 | 17,59 | 17,80 | 0,15% | - |
| 21.11.2025 | 17,01 | 18,03 | 16,82 | 17,77 | 3,88% | - |
| 20.11.2025 | 17,15 | 17,38 | 16,93 | 17,11 | -0,19% | - |
| 19.11.2025 | 17,20 | 17,57 | 16,97 | 17,14 | 0,60% | - |
| 18.11.2025 | 17,05 | 17,05 | 16,97 | 17,04 | -0,12% | - |
| 17.11.2025 | 17,01 | 17,17 | 16,73 | 17,06 | 0,83% | - |
| 14.11.2025 | 17,36 | 17,36 | 16,87 | 16,92 | -1,62% | - |
| 13.11.2025 | 17,96 | 18,10 | 17,19 | 17,19 | -3,79% | - |
| 12.11.2025 | 17,88 | 18,28 | 17,76 | 17,87 | -0,20% | - |
| 11.11.2025 | 17,52 | 18,14 | 17,33 | 17,91 | 2,37% | - |
| 10.11.2025 | 17,17 | 17,85 | 16,89 | 17,49 | 1,49% | - |
| 07.11.2025 | 16,94 | 17,31 | 16,56 | 17,23 | 1,79% | - |
| 06.11.2025 | 17,14 | 17,31 | 16,53 | 16,93 | -1,67% | - |
| 05.11.2025 | 16,91 | 17,40 | 16,67 | 17,22 | 1,52% | 60,00 |
| 04.11.2025 | 16,66 | 17,03 | 16,22 | 16,96 | 3,23% | - |
| 03.11.2025 | 16,46 | 16,87 | 15,58 | 16,43 | 0,34% | - |
| 31.10.2025 | 16,40 | 17,53 | 16,22 | 16,38 | -2,23% | - |
| 30.10.2025 | 14,22 | 17,38 | 13,16 | 16,75 | 13,89% | - |
| 29.10.2025 | 14,31 | 14,72 | 14,13 | 14,71 | 2,47% | - |
| 28.10.2025 | 14,24 | 14,69 | 14,18 | 14,35 | 2,10% | - |
| 27.10.2025 | 13,86 | 14,43 | 13,76 | 14,06 | 1,96% | - |
| 24.10.2025 | 13,71 | 14,00 | 13,68 | 13,79 | 1,10% | - |
| 23.10.2025 | 13,50 | 13,64 | 13,30 | 13,64 | 4,28% | - |
| 22.10.2025 | 13,36 | 13,72 | 13,08 | 13,08 | -1,40% | - |
| 21.10.2025 | 13,34 | 13,65 | 13,10 | 13,26 | -0,40% | - |
| 20.10.2025 | 12,76 | 13,31 | 12,68 | 13,31 | 4,87% | - |
| 17.10.2025 | 12,16 | 12,84 | 12,00 | 12,70 | 4,49% | - |
| 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% | - |