12,200$
-4,24%
Echtzeit-Aktienkurs Alphatec Holdings Inc.
Bid:
Ask:
Aktienkurse zur Alphatec Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 12,60 | 12,60 | 12,07 | 12,20 | -4,26% | - |
| 08.05.2025 | 12,13 | 12,82 | 12,13 | 12,74 | 2,33% | 2.260.534,00 |
| 07.05.2025 | 12,17 | 12,49 | 11,94 | 12,45 | 2,30% | 2.216.815,00 |
| 06.05.2025 | 11,74 | 12,24 | 11,62 | 12,17 | 1,59% | 2.216.969,00 |
| 05.05.2025 | 11,89 | 12,27 | 11,51 | 11,98 | -0,17% | 2.361.270,00 |
| 02.05.2025 | 11,50 | 12,26 | 11,13 | 12,00 | 8,50% | 4.701.147,00 |
| 01.05.2025 | 11,00 | 11,29 | 10,74 | 11,06 | 0,73% | 2.958.110,00 |
| 30.04.2025 | 11,10 | 11,11 | 10,83 | 10,98 | -2,05% | 1.372.638,00 |
| 29.04.2025 | 11,01 | 11,47 | 11,01 | 11,21 | 0,72% | 1.246.207,00 |
| 28.04.2025 | 11,51 | 11,58 | 11,10 | 11,13 | -3,30% | 1.658.538,00 |
| 25.04.2025 | 11,23 | 11,58 | 11,23 | 11,51 | 0,96% | 1.056.382,00 |
| 24.04.2025 | 11,21 | 11,55 | 11,18 | 11,40 | 1,79% | 1.502.008,00 |
| 23.04.2025 | 11,10 | 11,55 | 11,01 | 11,20 | 3,42% | 2.173.021,00 |
| 22.04.2025 | 10,78 | 10,87 | 10,57 | 10,83 | 1,79% | 2.165.227,00 |
| 21.04.2025 | 10,44 | 10,66 | 10,15 | 10,64 | 0,76% | 1.842.966,00 |
| 17.04.2025 | 10,20 | 10,57 | 10,06 | 10,56 | 3,23% | 2.292.621,00 |
| 16.04.2025 | 9,94 | 10,26 | 9,89 | 10,23 | 3,23% | 1.847.397,00 |
| 15.04.2025 | 10,12 | 10,31 | 9,80 | 9,91 | -2,65% | 1.962.249,00 |
| 14.04.2025 | 10,01 | 10,30 | 9,88 | 10,18 | 4,41% | 1.437.110,00 |
| 11.04.2025 | 9,55 | 9,82 | 9,25 | 9,75 | 2,36% | 1.409.281,00 |
| 10.04.2025 | 9,97 | 9,97 | 9,38 | 9,53 | -5,08% | 1.609.548,00 |
| 09.04.2025 | 9,18 | 10,23 | 8,81 | 10,04 | 6,42% | 2.609.426,00 |
| 08.04.2025 | 10,24 | 10,42 | 9,27 | 9,43 | -5,79% | 2.780.149,00 |
| 07.04.2025 | 9,94 | 10,73 | 9,55 | 10,01 | -2,15% | 4.803.477,00 |
| 04.04.2025 | 9,87 | 10,28 | 9,61 | 10,23 | 0,10% | 3.480.903,00 |
| 03.04.2025 | 9,97 | 10,39 | 9,88 | 10,22 | -2,20% | 4.075.367,00 |
| 02.04.2025 | 10,24 | 10,54 | 9,79 | 10,45 | 3,67% | 2.843.875,00 |
| 01.04.2025 | 10,09 | 10,23 | 9,67 | 10,08 | -0,59% | 3.064.684,00 |
| 31.03.2025 | 9,97 | 10,33 | 9,76 | 10,14 | -0,49% | 2.142.263,00 |
| 28.03.2025 | 10,02 | 10,20 | 9,90 | 10,19 | 1,39% | 1.099.336,00 |
| 27.03.2025 | 10,24 | 10,38 | 10,00 | 10,05 | -1,95% | 804.859,00 |
| 26.03.2025 | 10,35 | 10,40 | 10,04 | 10,25 | -0,68% | 1.040.870,00 |
| 25.03.2025 | 10,35 | 10,57 | 10,17 | 10,32 | -1,62% | 1.206.256,00 |
| 24.03.2025 | 10,09 | 10,70 | 9,96 | 10,49 | 5,64% | 1.825.227,00 |
| 21.03.2025 | 10,08 | 10,19 | 9,81 | 9,93 | -2,65% | 1.751.219,00 |
| 20.03.2025 | 9,37 | 10,24 | 9,37 | 10,20 | 6,92% | 1.713.417,00 |
| 19.03.2025 | 9,34 | 9,78 | 9,30 | 9,54 | 2,14% | 2.161.950,00 |
| 18.03.2025 | 9,67 | 9,67 | 9,33 | 9,34 | -4,21% | 1.271.681,00 |
| 17.03.2025 | 9,27 | 9,86 | 9,27 | 9,75 | 4,95% | 1.793.244,00 |
| 14.03.2025 | 9,39 | 9,61 | 9,25 | 9,29 | 0,22% | 2.022.499,00 |
| 13.03.2025 | 9,54 | 9,60 | 9,09 | 9,27 | -3,03% | 1.705.990,00 |
| 12.03.2025 | 10,05 | 10,05 | 9,46 | 9,56 | -3,92% | 2.570.300,00 |
| 11.03.2025 | 9,77 | 10,08 | 9,49 | 9,95 | 2,90% | 1.865.719,00 |
| 10.03.2025 | 10,35 | 10,41 | 9,43 | 9,67 | -7,55% | 3.116.482,00 |
| 07.03.2025 | 10,80 | 11,00 | 10,07 | 10,46 | -3,15% | 1.783.958,00 |
| 06.03.2025 | 10,66 | 11,18 | 10,47 | 10,80 | -5,59% | 2.631.217,00 |
| 05.03.2025 | 11,62 | 11,73 | 11,15 | 11,44 | -2,47% | 12.808.183,00 |
| 04.03.2025 | 10,64 | 11,97 | 10,13 | 11,73 | -3,69% | 4.979.597,00 |
| 03.03.2025 | 12,54 | 12,79 | 12,10 | 12,18 | -2,79% | 1.811.094,00 |
| 28.02.2025 | 11,88 | 12,54 | 11,63 | 12,53 | 3,38% | 3.473.332,00 |
| 27.02.2025 | 10,50 | 12,63 | 10,50 | 12,12 | 9,58% | 5.559.549,00 |
| 26.02.2025 | 10,72 | 11,08 | 10,48 | 11,06 | 4,73% | 2.456.607,00 |
| 25.02.2025 | 10,73 | 10,80 | 10,13 | 10,56 | -1,86% | 2.083.705,00 |
| 24.02.2025 | 10,64 | 10,95 | 10,46 | 10,76 | 1,41% | 2.424.362,00 |
| 21.02.2025 | 10,72 | 10,86 | 10,52 | 10,61 | -0,47% | 1.142.162,00 |
| 20.02.2025 | 10,79 | 10,85 | 10,59 | 10,66 | -1,84% | 785.503,00 |
| 19.02.2025 | 10,95 | 10,95 | 10,70 | 10,86 | -0,91% | 1.109.947,00 |
| 18.02.2025 | 10,73 | 10,98 | 10,66 | 10,96 | 1,52% | 859.508,00 |
| 17.02.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,52% | - |
| 14.02.2025 | 10,97 | 11,17 | 10,74 | 10,74 | -1,29% | 753.834,00 |
| 13.02.2025 | 10,79 | 10,94 | 10,67 | 10,88 | 1,87% | 660.689,00 |
| 12.02.2025 | 10,83 | 10,98 | 10,65 | 10,68 | -2,47% | 970.848,00 |
| 11.02.2025 | 10,78 | 11,14 | 10,78 | 10,95 | 0,92% | 1.018.146,00 |
| 10.02.2025 | 11,30 | 11,30 | 10,44 | 10,85 | -4,49% | 1.965.331,00 |
| 07.02.2025 | 11,40 | 11,46 | 11,15 | 11,36 | -0,53% | 998.281,00 |
| 06.02.2025 | 11,87 | 11,87 | 11,30 | 11,42 | -4,44% | 1.491.099,00 |
| 05.02.2025 | 12,16 | 12,20 | 11,80 | 11,95 | -1,57% | 1.334.992,00 |
| 04.02.2025 | 11,35 | 12,24 | 11,35 | 12,14 | 5,93% | 1.708.970,00 |
| 03.02.2025 | 11,51 | 11,61 | 11,26 | 11,46 | -2,80% | 1.371.144,00 |
| 31.01.2025 | 11,90 | 12,01 | 11,60 | 11,79 | 0,34% | 1.492.424,00 |
| 30.01.2025 | 12,05 | 12,16 | 11,51 | 11,75 | -2,57% | 1.755.535,00 |
| 29.01.2025 | 11,54 | 12,22 | 11,43 | 12,06 | 5,33% | 2.714.274,00 |
| 28.01.2025 | 11,20 | 11,53 | 10,99 | 11,45 | 2,88% | 1.422.962,00 |
| 27.01.2025 | 11,01 | 11,56 | 11,00 | 11,13 | 1,09% | 2.449.645,00 |
| 24.01.2025 | 11,65 | 11,65 | 11,00 | 11,01 | -5,66% | 1.741.456,00 |
| 23.01.2025 | 11,38 | 11,71 | 11,29 | 11,67 | 2,55% | 1.276.798,00 |
| 22.01.2025 | 11,57 | 11,68 | 11,32 | 11,38 | -1,98% | 1.596.811,00 |
| 21.01.2025 | 11,73 | 12,03 | 11,56 | 11,61 | 0,35% | 2.062.696,00 |
| 17.01.2025 | 11,35 | 11,62 | 11,16 | 11,57 | 2,48% | 1.090.441,00 |
| 16.01.2025 | 11,30 | 11,41 | 10,94 | 11,29 | -0,53% | 1.462.449,00 |
| 15.01.2025 | 11,31 | 11,51 | 10,92 | 11,35 | 2,07% | 2.028.487,00 |
| 14.01.2025 | 11,04 | 11,18 | 10,81 | 11,12 | 2,21% | 2.321.720,00 |
| 13.01.2025 | 10,40 | 11,44 | 10,01 | 10,88 | 9,13% | 5.132.734,00 |
| 10.01.2025 | 9,53 | 10,00 | 9,32 | 9,97 | 3,21% | 1.284.691,00 |
| 08.01.2025 | 9,29 | 9,82 | 9,09 | 9,66 | 3,32% | 3.372.850,00 |
| 07.01.2025 | 9,48 | 9,65 | 9,31 | 9,35 | -0,21% | 1.576.015,00 |
| 06.01.2025 | 9,35 | 9,58 | 9,24 | 9,37 | 0,00% | 974.115,00 |
| 03.01.2025 | 8,92 | 9,46 | 8,82 | 9,37 | 3,42% | 822.373,00 |
| 02.01.2025 | 9,23 | 9,53 | 8,86 | 9,06 | -1,31% | 939.259,00 |
| 31.12.2024 | 9,17 | 9,26 | 9,03 | 9,18 | 1,10% | 697.804,00 |
| 30.12.2024 | 9,08 | 9,24 | 8,95 | 9,08 | -1,20% | 783.055,00 |
| 27.12.2024 | 9,28 | 9,43 | 9,00 | 9,19 | -1,50% | 737.158,00 |
| 26.12.2024 | 9,16 | 9,42 | 9,03 | 9,33 | 1,08% | 1.062.565,00 |
| 24.12.2024 | 9,19 | 9,41 | 9,00 | 9,23 | 1,21% | 499.810,00 |
| 23.12.2024 | 9,37 | 9,47 | 9,10 | 9,12 | -2,46% | 923.570,00 |
| 20.12.2024 | 8,73 | 9,42 | 8,70 | 9,35 | 5,65% | 2.057.502,00 |
| 19.12.2024 | 8,90 | 9,16 | 8,84 | 8,85 | 0,45% | 1.769.851,00 |
| 18.12.2024 | 9,59 | 9,76 | 8,70 | 8,81 | -7,46% | 1.641.359,00 |
| 17.12.2024 | 9,38 | 9,58 | 9,26 | 9,52 | 0,53% | 1.109.478,00 |
| 16.12.2024 | 9,60 | 9,60 | 9,25 | 9,47 | -1,56% | 1.400.535,00 |