6,625€
-1,85%
Echtzeit-Aktienkurs Alphatec Holdings
Bid:
Ask:
Aktienkurse zur Alphatec Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |