8,325€
3,42%
Echtzeit-Aktienkurs Alphatec Holdings Inc.
Bid:
Ask:
Aktienkurse zur Alphatec Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 8,18 | 8,25 | 8,03 | 8,23 | 2,17% | - |
| 08.07.2026 | 8,20 | 8,25 | 7,78 | 8,05 | -2,13% | - |
| 07.07.2026 | 8,15 | 8,33 | 7,98 | 8,23 | 0,61% | - |
| 06.07.2026 | 7,83 | 8,28 | 7,73 | 8,18 | 4,47% | - |
| 03.07.2026 | 7,80 | 7,83 | 7,78 | 7,83 | 0,00% | - |
| 02.07.2026 | 7,78 | 7,95 | 7,68 | 7,83 | 0,64% | - |
| 01.07.2026 | 7,58 | 8,03 | 7,50 | 7,78 | 3,32% | - |
| 30.06.2026 | 8,35 | 8,45 | 7,43 | 7,53 | -9,61% | - |
| 29.06.2026 | 8,25 | 8,38 | 7,93 | 8,33 | 1,83% | - |
| 26.06.2026 | 7,73 | 8,20 | 7,58 | 8,18 | 5,14% | - |
| 25.06.2026 | 7,65 | 7,93 | 7,53 | 7,78 | 1,30% | - |
| 24.06.2026 | 7,48 | 8,03 | 7,18 | 7,68 | 2,68% | - |
| 23.06.2026 | 7,48 | 7,63 | 7,33 | 7,48 | 0,00% | - |
| 22.06.2026 | 7,70 | 8,08 | 7,43 | 7,48 | -2,61% | - |
| 19.06.2026 | 7,68 | 7,68 | 7,68 | 7,68 | 0,33% | - |
| 18.06.2026 | 7,18 | 7,73 | 7,15 | 7,65 | 6,62% | - |
| 17.06.2026 | 7,28 | 7,48 | 7,13 | 7,18 | -1,37% | - |
| 16.06.2026 | 7,18 | 7,38 | 7,08 | 7,28 | 2,11% | - |
| 15.06.2026 | 7,20 | 7,28 | 7,03 | 7,13 | -0,70% | - |
| 12.06.2026 | 7,03 | 7,18 | 6,88 | 7,18 | 2,14% | - |
| 11.06.2026 | 7,08 | 7,18 | 6,83 | 7,03 | 0,00% | - |
| 10.06.2026 | 7,15 | 7,25 | 7,03 | 7,03 | -2,09% | - |
| 09.06.2026 | 6,93 | 7,28 | 6,85 | 7,18 | 4,36% | - |
| 08.06.2026 | 6,90 | 7,03 | 6,83 | 6,88 | -0,36% | - |
| 05.06.2026 | 6,83 | 7,23 | 6,78 | 6,90 | 1,47% | - |
| 04.06.2026 | 6,60 | 6,93 | 6,48 | 6,80 | 2,64% | - |
| 03.06.2026 | 6,45 | 6,68 | 6,30 | 6,63 | 3,11% | - |
| 02.06.2026 | 6,40 | 6,55 | 6,28 | 6,43 | 0,00% | - |
| 01.06.2026 | 6,65 | 6,88 | 6,38 | 6,43 | -3,02% | - |
| 29.05.2026 | 6,78 | 6,88 | 6,58 | 6,63 | -2,21% | - |
| 28.05.2026 | 6,75 | 6,83 | 6,58 | 6,78 | 0,74% | - |
| 27.05.2026 | 6,93 | 7,00 | 6,58 | 6,73 | -2,89% | - |
| 26.05.2026 | 7,15 | 7,18 | 6,88 | 6,93 | -3,48% | - |
| 25.05.2026 | 7,18 | 7,20 | 7,18 | 7,18 | 0,70% | - |
| 22.05.2026 | 7,10 | 7,28 | 6,98 | 7,13 | 0,71% | - |
| 21.05.2026 | 7,08 | 7,20 | 6,93 | 7,08 | 0,00% | - |
| 20.05.2026 | 7,08 | 7,18 | 6,88 | 7,08 | 0,00% | - |
| 19.05.2026 | 6,93 | 7,13 | 6,83 | 7,08 | 0,71% | - |
| 18.05.2026 | 6,55 | 7,08 | 6,50 | 7,03 | 6,84% | - |
| 15.05.2026 | 6,50 | 6,73 | 6,40 | 6,58 | 1,94% | - |
| 14.05.2026 | 6,45 | 6,63 | 6,40 | 6,45 | 0,00% | - |
| 13.05.2026 | 6,68 | 6,78 | 6,38 | 6,45 | -1,90% | - |
| 12.05.2026 | 6,15 | 6,73 | 6,08 | 6,58 | 10,97% | - |
| 11.05.2026 | 6,40 | 6,48 | 5,83 | 5,93 | -7,06% | - |
| 08.05.2026 | 6,60 | 6,83 | 6,38 | 6,38 | -3,41% | - |
| 07.05.2026 | 5,98 | 6,73 | 5,93 | 6,60 | 11,39% | - |
| 06.05.2026 | 7,08 | 7,43 | 5,83 | 5,93 | -32,48% | - |
| 05.05.2026 | 8,85 | 8,95 | 8,53 | 8,78 | -0,57% | - |
| 04.05.2026 | 8,90 | 9,23 | 8,73 | 8,83 | 6,33% | - |
| 30.04.2026 | 7,93 | 8,33 | 7,93 | 8,30 | 4,40% | - |
| 29.04.2026 | 8,00 | 8,20 | 7,83 | 7,95 | -0,31% | - |
| 28.04.2026 | 8,85 | 8,98 | 7,83 | 7,98 | -9,63% | - |
| 27.04.2026 | 9,28 | 9,33 | 8,73 | 8,83 | -4,85% | - |
| 24.04.2026 | 8,75 | 9,33 | 8,65 | 9,28 | 6,30% | - |
| 23.04.2026 | 9,03 | 9,15 | 8,63 | 8,73 | -3,86% | - |
| 22.04.2026 | 9,00 | 9,23 | 8,98 | 9,08 | 1,68% | - |
| 21.04.2026 | 9,85 | 9,95 | 8,85 | 8,93 | -9,16% | - |
| 20.04.2026 | 9,40 | 9,83 | 9,28 | 9,83 | 4,52% | - |
| 17.04.2026 | 9,20 | 9,68 | 9,13 | 9,40 | 2,45% | - |
| 16.04.2026 | 9,68 | 9,85 | 9,18 | 9,18 | -5,17% | - |
| 15.04.2026 | 9,78 | 10,05 | 9,58 | 9,68 | -0,77% | - |
| 14.04.2026 | 9,55 | 9,93 | 9,45 | 9,75 | 1,83% | - |
| 13.04.2026 | 9,28 | 9,63 | 9,10 | 9,58 | 3,51% | - |
| 10.04.2026 | 9,48 | 9,60 | 9,25 | 9,25 | -2,12% | - |
| 09.04.2026 | 9,95 | 10,05 | 9,43 | 9,45 | -5,26% | - |
| 08.04.2026 | 9,70 | 10,05 | 9,58 | 9,98 | 4,72% | - |
| 07.04.2026 | 9,50 | 9,75 | 9,38 | 9,53 | 1,45% | - |
| 02.04.2026 | 9,65 | 9,83 | 9,21 | 9,39 | -3,43% | - |
| 01.04.2026 | 9,43 | 9,91 | 9,26 | 9,72 | 3,25% | - |
| 31.03.2026 | 9,68 | 9,82 | 9,35 | 9,42 | -1,86% | - |
| 30.03.2026 | 9,51 | 9,91 | 9,49 | 9,59 | 1,14% | 10.120,00 |
| 27.03.2026 | 10,01 | 10,02 | 9,44 | 9,49 | -5,07% | - |
| 26.03.2026 | 9,90 | 10,26 | 9,87 | 9,99 | 0,60% | - |
| 25.03.2026 | 10,16 | 10,36 | 9,90 | 9,93 | -2,02% | 20.792,00 |
| 24.03.2026 | 10,48 | 10,51 | 10,05 | 10,14 | -3,06% | - |
| 23.03.2026 | 10,56 | 10,99 | 10,45 | 10,46 | -1,87% | - |
| 20.03.2026 | 10,99 | 11,02 | 10,63 | 10,66 | -2,59% | - |
| 19.03.2026 | 11,03 | 11,04 | 10,63 | 10,94 | -0,55% | - |
| 18.03.2026 | 11,38 | 11,39 | 10,91 | 11,00 | -2,85% | - |
| 17.03.2026 | 10,92 | 11,33 | 10,89 | 11,32 | 3,48% | - |
| 16.03.2026 | 10,82 | 10,98 | 10,75 | 10,94 | 1,74% | 8.550,00 |
| 13.03.2026 | 10,87 | 11,07 | 10,68 | 10,76 | -1,01% | - |
| 12.03.2026 | 10,88 | 10,93 | 10,64 | 10,87 | -0,73% | - |
| 11.03.2026 | 10,76 | 11,17 | 10,46 | 10,95 | 1,72% | - |
| 10.03.2026 | 11,08 | 11,14 | 10,60 | 10,76 | -2,58% | - |
| 09.03.2026 | 10,40 | 11,09 | 10,33 | 11,05 | 4,76% | 13.750,00 |
| 06.03.2026 | 10,85 | 10,99 | 10,41 | 10,54 | -2,61% | - |
| 05.03.2026 | 11,18 | 11,36 | 10,57 | 10,83 | -3,11% | 8.350,00 |
| 04.03.2026 | 11,16 | 11,34 | 10,96 | 11,17 | -0,24% | - |
| 03.03.2026 | 11,45 | 11,80 | 11,01 | 11,20 | -2,80% | - |
| 02.03.2026 | 11,47 | 11,65 | 11,23 | 11,52 | -0,02% | - |
| 27.02.2026 | 11,81 | 11,98 | 11,42 | 11,53 | -2,95% | - |
| 26.02.2026 | 11,85 | 12,19 | 11,52 | 11,88 | -0,04% | - |
| 25.02.2026 | 10,95 | 12,02 | 10,69 | 11,88 | 0,25% | - |
| 24.02.2026 | 11,19 | 11,86 | 11,05 | 11,85 | 6,11% | - |
| 23.02.2026 | 10,94 | 11,33 | 10,82 | 11,17 | 1,30% | - |
| 20.02.2026 | 11,49 | 11,64 | 10,87 | 11,03 | -3,71% | - |
| 19.02.2026 | 11,48 | 11,66 | 11,24 | 11,45 | -0,42% | - |
| 18.02.2026 | 11,41 | 11,77 | 11,35 | 11,50 | 0,90% | 30.791,00 |
| 17.02.2026 | 11,26 | 11,67 | 11,08 | 11,40 | 1,08% | - |