20,003$
0,47%
Echtzeit-Aktienkurs Alphatec Holdings
Bid:
Ask:
Aktienkurse zur Alphatec Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 19,98 | 20,44 | 19,93 | 19,96 | 0,25% | 1.836.465,00 |
| 11.12.2025 | 21,20 | 21,42 | 19,77 | 19,91 | -4,74% | 2.576.178,00 |
| 10.12.2025 | 20,72 | 21,01 | 20,54 | 20,90 | 1,11% | 4.026.107,00 |
| 09.12.2025 | 21,00 | 21,13 | 20,62 | 20,67 | -1,38% | 1.429.245,00 |
| 08.12.2025 | 21,35 | 21,42 | 20,96 | 20,96 | -2,28% | 2.285.844,00 |
| 05.12.2025 | 21,47 | 21,65 | 21,28 | 21,45 | 0,80% | 1.848.553,00 |
| 04.12.2025 | 21,29 | 21,57 | 21,14 | 21,28 | 0,24% | 1.282.338,00 |
| 03.12.2025 | 21,11 | 21,46 | 20,87 | 21,23 | 0,28% | 2.097.824,00 |
| 02.12.2025 | 21,99 | 22,06 | 21,14 | 21,17 | -3,55% | 2.915.812,00 |
| 01.12.2025 | 22,38 | 22,44 | 21,82 | 21,95 | -2,66% | 1.852.961,00 |
| 28.11.2025 | 22,58 | 22,60 | 22,30 | 22,55 | -0,18% | 769.384,00 |
| 26.11.2025 | 21,96 | 22,66 | 21,68 | 22,59 | 3,48% | 2.478.680,00 |
| 25.11.2025 | 20,74 | 22,00 | 20,64 | 21,83 | 5,82% | 2.887.087,00 |
| 24.11.2025 | 20,35 | 20,80 | 20,34 | 20,63 | 1,58% | 2.199.184,00 |
| 21.11.2025 | 19,53 | 20,74 | 19,09 | 20,31 | 3,57% | 2.307.083,00 |
| 20.11.2025 | 19,97 | 20,00 | 19,43 | 19,61 | -0,08% | 1.267.569,00 |
| 19.11.2025 | 19,90 | 20,20 | 19,60 | 19,63 | -1,53% | 1.610.350,00 |
| 18.11.2025 | 19,82 | 20,20 | 19,41 | 19,93 | 0,30% | 2.009.432,00 |
| 17.11.2025 | 19,52 | 19,94 | 19,42 | 19,87 | 0,66% | 1.680.838,00 |
| 14.11.2025 | 19,87 | 20,06 | 19,51 | 19,74 | -2,33% | 2.603.599,00 |
| 13.11.2025 | 20,75 | 20,82 | 20,00 | 20,21 | -2,58% | 2.140.971,00 |
| 12.11.2025 | 20,75 | 21,16 | 20,67 | 20,75 | 0,12% | 3.683.678,00 |
| 11.11.2025 | 20,41 | 21,04 | 20,40 | 20,72 | 2,35% | 2.304.438,00 |
| 10.11.2025 | 19,75 | 20,65 | 19,63 | 20,25 | 2,25% | 2.604.716,00 |
| 07.11.2025 | 19,62 | 20,17 | 19,49 | 19,80 | 1,49% | 2.364.460,00 |
| 06.11.2025 | 19,64 | 20,00 | 19,07 | 19,51 | -1,12% | 2.643.563,00 |
| 05.11.2025 | 19,44 | 19,98 | 19,43 | 19,73 | 1,60% | 2.888.107,00 |
| 04.11.2025 | 19,02 | 19,57 | 19,02 | 19,42 | 0,62% | 2.473.891,00 |
| 03.11.2025 | 18,85 | 19,47 | 17,88 | 19,30 | 1,63% | 4.551.002,00 |
| 31.10.2025 | 20,03 | 20,15 | 18,69 | 18,99 | 16,29% | 11.584.901,00 |
| 30.10.2025 | 16,50 | 16,73 | 16,21 | 16,33 | -0,97% | 4.115.542,00 |
| 29.10.2025 | 16,59 | 17,15 | 16,46 | 16,49 | -0,96% | 2.235.140,00 |
| 28.10.2025 | 16,72 | 17,11 | 16,62 | 16,65 | 0,42% | 2.434.831,00 |
| 27.10.2025 | 16,12 | 16,75 | 16,02 | 16,58 | 2,92% | 2.305.094,00 |
| 24.10.2025 | 16,20 | 16,28 | 16,01 | 16,11 | 1,39% | 1.830.531,00 |
| 23.10.2025 | 15,68 | 15,91 | 15,47 | 15,89 | 1,39% | 1.228.759,00 |
| 22.10.2025 | 15,59 | 15,91 | 15,38 | 15,67 | 1,10% | 2.095.720,00 |
| 21.10.2025 | 15,57 | 15,84 | 15,20 | 15,50 | 0,00% | 2.529.288,00 |
| 20.10.2025 | 14,98 | 15,52 | 14,82 | 15,50 | 4,06% | 1.953.953,00 |
| 17.10.2025 | 14,24 | 14,95 | 14,08 | 14,90 | 4,45% | - |
| 16.10.2025 | 14,13 | 14,50 | 13,92 | 14,26 | 1,93% | 2.216.027,00 |
| 15.10.2025 | 13,77 | 14,34 | 13,55 | 13,99 | 1,30% | 2.399.325,00 |
| 14.10.2025 | 13,21 | 13,98 | 13,19 | 13,81 | 4,31% | 2.115.713,00 |
| 13.10.2025 | 13,16 | 13,52 | 13,14 | 13,24 | 0,76% | 1.796.969,00 |
| 10.10.2025 | 13,77 | 13,87 | 13,13 | 13,14 | -4,51% | 1.522.268,00 |
| 09.10.2025 | 14,00 | 14,05 | 13,71 | 13,76 | -1,85% | 1.482.736,00 |
| 08.10.2025 | 13,45 | 14,05 | 13,31 | 14,02 | 4,24% | 2.316.078,00 |
| 07.10.2025 | 13,62 | 13,98 | 13,37 | 13,45 | -1,10% | 1.809.945,00 |
| 06.10.2025 | 14,00 | 14,06 | 13,54 | 13,60 | -2,58% | 1.877.530,00 |
| 03.10.2025 | 13,76 | 14,07 | 13,74 | 13,96 | 1,45% | 1.475.160,00 |
| 02.10.2025 | 13,97 | 14,33 | 13,57 | 13,76 | -1,50% | 1.986.627,00 |
| 01.10.2025 | 14,39 | 14,39 | 13,73 | 13,97 | -3,92% | 2.594.453,00 |
| 30.09.2025 | 14,70 | 14,80 | 14,40 | 14,54 | -1,42% | 3.026.638,00 |
| 29.09.2025 | 15,01 | 15,11 | 14,65 | 14,75 | -1,80% | 1.241.606,00 |
| 26.09.2025 | 15,47 | 15,50 | 14,95 | 15,02 | -2,40% | 1.339.252,00 |
| 25.09.2025 | 15,14 | 15,48 | 14,93 | 15,39 | 1,18% | 1.299.060,00 |
| 24.09.2025 | 15,58 | 15,67 | 15,15 | 15,21 | -1,81% | 1.268.316,00 |
| 23.09.2025 | 15,60 | 15,65 | 15,35 | 15,49 | -0,71% | 1.036.250,00 |
| 22.09.2025 | 15,50 | 15,69 | 15,29 | 15,60 | 0,39% | 1.373.094,00 |
| 19.09.2025 | 15,39 | 15,57 | 15,17 | 15,54 | 2,10% | 2.658.991,00 |
| 18.09.2025 | 14,70 | 15,25 | 14,68 | 15,22 | 3,54% | 1.611.621,00 |
| 17.09.2025 | 15,04 | 15,13 | 14,65 | 14,70 | -2,20% | 1.789.510,00 |
| 16.09.2025 | 15,00 | 15,17 | 14,74 | 15,03 | -0,13% | 1.324.294,00 |
| 15.09.2025 | 15,32 | 15,44 | 15,03 | 15,05 | -1,38% | 1.232.188,00 |
| 12.09.2025 | 15,46 | 15,52 | 15,13 | 15,26 | -2,37% | 1.736.720,00 |
| 11.09.2025 | 15,39 | 15,69 | 15,26 | 15,63 | 1,82% | 2.416.444,00 |
| 10.09.2025 | 15,75 | 15,89 | 15,21 | 15,35 | -2,85% | 2.030.294,00 |
| 09.09.2025 | 16,34 | 16,38 | 15,77 | 15,80 | -3,30% | 2.583.620,00 |
| 08.09.2025 | 16,59 | 16,59 | 16,20 | 16,34 | -0,37% | 1.342.835,00 |
| 05.09.2025 | 16,56 | 16,65 | 16,32 | 16,40 | -0,91% | 1.427.181,00 |
| 04.09.2025 | 15,90 | 16,70 | 15,80 | 16,55 | 4,09% | 3.213.161,00 |
| 03.09.2025 | 15,53 | 15,93 | 15,52 | 15,90 | 1,40% | 2.084.555,00 |
| 02.09.2025 | 15,54 | 15,98 | 15,54 | 15,68 | -1,38% | 2.801.427,00 |
| 29.08.2025 | 16,14 | 16,14 | 15,77 | 15,90 | -0,81% | 1.651.222,00 |
| 28.08.2025 | 16,16 | 16,16 | 15,10 | 16,03 | -0,93% | 3.599.168,00 |
| 27.08.2025 | 16,00 | 16,32 | 15,87 | 16,18 | 0,81% | 1.739.946,00 |
| 26.08.2025 | 15,90 | 16,16 | 15,77 | 16,05 | 1,33% | 1.954.715,00 |
| 25.08.2025 | 15,64 | 16,03 | 15,55 | 15,84 | -1,83% | 1.536.982,00 |
| 22.08.2025 | 16,13 | 16,47 | 15,84 | 16,14 | 1,29% | 2.490.745,00 |
| 21.08.2025 | 15,85 | 16,07 | 15,78 | 15,93 | 0,25% | 1.884.155,00 |
| 20.08.2025 | 15,79 | 15,93 | 15,72 | 15,89 | 0,57% | 1.575.131,00 |
| 19.08.2025 | 15,91 | 15,98 | 15,72 | 15,80 | -0,38% | 1.878.008,00 |
| 18.08.2025 | 15,75 | 15,91 | 15,66 | 15,86 | 1,02% | 1.602.310,00 |
| 15.08.2025 | 15,67 | 15,89 | 15,50 | 15,70 | 0,83% | 1.804.568,00 |
| 14.08.2025 | 15,60 | 15,67 | 15,40 | 15,57 | -1,46% | 1.666.000,00 |
| 13.08.2025 | 15,87 | 16,02 | 15,43 | 15,80 | 0,51% | 2.391.791,00 |
| 12.08.2025 | 15,49 | 15,84 | 15,39 | 15,72 | 2,61% | 2.607.547,00 |
| 11.08.2025 | 14,98 | 15,44 | 14,75 | 15,32 | 2,34% | 2.244.830,00 |
| 08.08.2025 | 14,98 | 15,32 | 14,91 | 14,97 | 0,47% | 1.745.595,00 |
| 07.08.2025 | 15,39 | 15,46 | 14,74 | 14,90 | -1,97% | 4.027.160,00 |
| 06.08.2025 | 15,31 | 15,45 | 14,93 | 15,20 | -0,91% | 4.365.166,00 |
| 05.08.2025 | 14,95 | 15,34 | 14,53 | 15,34 | 3,16% | 5.878.993,00 |
| 04.08.2025 | 13,98 | 14,90 | 13,81 | 14,87 | 7,99% | 7.318.532,00 |
| 01.08.2025 | 11,98 | 13,89 | 11,66 | 13,77 | 30,15% | 13.007.890,00 |
| 31.07.2025 | 10,66 | 10,85 | 10,11 | 10,58 | -1,40% | 3.497.375,00 |
| 30.07.2025 | 10,96 | 11,09 | 10,62 | 10,73 | -1,38% | 1.196.890,00 |
| 29.07.2025 | 11,31 | 11,31 | 10,86 | 10,88 | -2,77% | 1.387.894,00 |
| 28.07.2025 | 10,90 | 11,25 | 10,76 | 11,19 | 3,42% | 1.871.414,00 |
| 25.07.2025 | 10,75 | 10,85 | 10,64 | 10,82 | 1,03% | 857.975,00 |
| 24.07.2025 | 10,80 | 10,83 | 10,58 | 10,71 | -1,11% | 1.361.832,00 |