10,107$
-1,01%
Echtzeit-Aktienkurs Alphatec Holdings
Bid:
Ask:
Aktienkurse zur Alphatec Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 10,40 | 10,40 | 9,97 | 10,06 | -1,47% | 1.122.083,00 |
| 21.11.2024 | 9,93 | 10,28 | 9,81 | 10,21 | 2,82% | 1.639.007,00 |
| 20.11.2024 | 9,60 | 10,12 | 9,54 | 9,93 | 3,76% | 2.332.846,00 |
| 19.11.2024 | 8,52 | 9,60 | 8,45 | 9,57 | 12,32% | 1.835.501,00 |
| 18.11.2024 | 8,20 | 8,71 | 8,18 | 8,52 | 3,52% | 1.607.519,00 |
| 15.11.2024 | 8,61 | 8,73 | 8,20 | 8,23 | -5,73% | 2.174.610,00 |
| 14.11.2024 | 9,10 | 9,20 | 8,73 | 8,73 | -4,38% | 1.686.715,00 |
| 13.11.2024 | 9,25 | 9,35 | 9,08 | 9,13 | -1,62% | 2.260.757,00 |
| 12.11.2024 | 9,60 | 9,86 | 9,26 | 9,28 | -4,33% | 1.910.718,00 |
| 11.11.2024 | 9,49 | 9,86 | 9,48 | 9,70 | 3,19% | 2.157.213,00 |
| 08.11.2024 | 9,45 | 9,67 | 9,22 | 9,40 | -0,11% | 2.859.031,00 |
| 07.11.2024 | 8,86 | 9,52 | 8,68 | 9,41 | 6,15% | 2.635.862,00 |
| 06.11.2024 | 8,80 | 9,01 | 8,70 | 8,87 | 3,32% | 1.908.355,00 |
| 05.11.2024 | 8,26 | 8,61 | 7,87 | 8,58 | 2,63% | 2.252.091,00 |
| 04.11.2024 | 8,10 | 8,60 | 8,06 | 8,36 | 3,08% | 3.561.536,00 |
| 01.11.2024 | 7,82 | 8,26 | 7,80 | 8,11 | 3,31% | 3.990.310,00 |
| 31.10.2024 | 6,98 | 8,42 | 6,97 | 7,85 | 39,68% | 16.686.336,00 |
| 30.10.2024 | 5,39 | 5,79 | 5,36 | 5,62 | 3,69% | 3.294.134,00 |
| 29.10.2024 | 5,22 | 5,49 | 5,20 | 5,42 | 2,85% | 2.148.593,00 |
| 28.10.2024 | 5,31 | 5,52 | 5,19 | 5,27 | 0,38% | 2.159.213,00 |
| 25.10.2024 | 5,25 | 5,47 | 5,20 | 5,25 | 0,38% | 1.323.972,00 |
| 24.10.2024 | 5,23 | 5,36 | 5,14 | 5,23 | 1,95% | 1.198.440,00 |
| 23.10.2024 | 5,35 | 5,36 | 5,08 | 5,13 | -4,65% | 1.339.418,00 |
| 22.10.2024 | 5,32 | 5,39 | 5,20 | 5,38 | 0,37% | 1.019.832,00 |
| 21.10.2024 | 5,64 | 5,69 | 5,34 | 5,36 | -5,47% | 1.149.225,00 |
| 18.10.2024 | 5,71 | 5,87 | 5,65 | 5,67 | -0,70% | 1.041.822,00 |
| 17.10.2024 | 5,79 | 5,90 | 5,55 | 5,71 | -0,70% | 1.790.650,00 |
| 16.10.2024 | 5,35 | 5,77 | 5,35 | 5,75 | 8,49% | 3.141.554,00 |
| 15.10.2024 | 5,33 | 5,46 | 5,22 | 5,30 | -0,56% | 1.702.460,00 |
| 14.10.2024 | 5,17 | 5,35 | 4,97 | 5,33 | 3,50% | 3.694.913,00 |
| 11.10.2024 | 5,00 | 5,20 | 4,96 | 5,15 | 3,41% | 2.962.035,00 |
| 10.10.2024 | 5,24 | 5,28 | 4,88 | 4,98 | -6,21% | 3.130.535,00 |
| 09.10.2024 | 5,38 | 5,45 | 5,27 | 5,31 | -1,30% | 758.210,00 |
| 08.10.2024 | 5,49 | 5,56 | 5,33 | 5,38 | -2,00% | 1.330.861,00 |
| 07.10.2024 | 5,48 | 5,70 | 5,42 | 5,49 | 0,00% | 1.632.585,00 |
| 04.10.2024 | 5,36 | 5,55 | 5,28 | 5,49 | 5,27% | 1.665.287,00 |
| 03.10.2024 | 5,21 | 5,26 | 4,97 | 5,22 | -0,67% | 1.934.276,00 |
| 02.10.2024 | 5,22 | 5,37 | 5,08 | 5,25 | -0,57% | 1.613.590,00 |
| 01.10.2024 | 5,54 | 5,65 | 5,18 | 5,28 | -5,21% | 1.860.966,00 |
| 30.09.2024 | 5,54 | 5,71 | 5,48 | 5,57 | 0,18% | 1.541.939,00 |
| 27.09.2024 | 5,57 | 5,90 | 5,51 | 5,56 | 1,28% | 1.531.136,00 |
| 26.09.2024 | 5,60 | 5,86 | 5,37 | 5,49 | -1,08% | 2.424.848,00 |
| 25.09.2024 | 5,59 | 5,68 | 5,42 | 5,55 | -0,72% | 1.327.768,00 |
| 24.09.2024 | 5,57 | 5,69 | 5,45 | 5,59 | 0,54% | 1.147.152,00 |
| 23.09.2024 | 6,03 | 6,04 | 5,45 | 5,56 | -7,79% | 1.781.414,00 |
| 20.09.2024 | 6,14 | 6,26 | 5,97 | 6,03 | -2,90% | 2.314.178,00 |
| 19.09.2024 | 6,36 | 6,43 | 6,15 | 6,21 | 0,98% | 1.811.680,00 |
| 18.09.2024 | 5,95 | 6,63 | 5,91 | 6,15 | 3,36% | 2.327.068,00 |
| 17.09.2024 | 5,97 | 6,28 | 5,93 | 5,95 | 0,68% | 1.624.508,00 |
| 16.09.2024 | 5,61 | 6,04 | 5,52 | 5,91 | 5,72% | 1.421.499,00 |
| 13.09.2024 | 5,53 | 5,76 | 5,51 | 5,59 | 2,01% | 1.454.981,00 |
| 12.09.2024 | 5,46 | 5,58 | 5,36 | 5,48 | 0,37% | 1.687.168,00 |
| 11.09.2024 | 5,56 | 5,56 | 5,28 | 5,46 | -1,89% | 1.795.002,00 |
| 10.09.2024 | 5,65 | 5,71 | 5,31 | 5,57 | -1,50% | 2.519.333,00 |
| 09.09.2024 | 6,63 | 6,67 | 5,62 | 5,65 | -11,93% | 2.722.470,00 |
| 06.09.2024 | 6,65 | 6,74 | 5,82 | 6,42 | -3,61% | 2.398.461,00 |
| 05.09.2024 | 6,77 | 6,95 | 6,63 | 6,66 | -1,41% | 1.482.276,00 |
| 04.09.2024 | 6,80 | 6,90 | 6,56 | 6,75 | -0,81% | 1.826.327,00 |
| 03.09.2024 | 6,86 | 7,00 | 6,73 | 6,81 | -1,38% | 1.869.898,00 |
| 30.08.2024 | 6,88 | 7,01 | 6,71 | 6,90 | 0,73% | 2.092.433,00 |
| 29.08.2024 | 6,28 | 7,24 | 6,27 | 6,85 | 9,60% | 3.421.976,00 |
| 28.08.2024 | 6,28 | 6,43 | 6,13 | 6,25 | -1,11% | 1.687.514,00 |
| 27.08.2024 | 6,04 | 6,62 | 6,04 | 6,32 | 6,58% | 4.898.757,00 |
| 26.08.2024 | 5,79 | 6,01 | 5,68 | 5,93 | 3,31% | 4.331.637,00 |
| 23.08.2024 | 5,75 | 6,04 | 5,71 | 5,74 | 0,88% | 2.798.051,00 |
| 22.08.2024 | 5,86 | 6,00 | 5,57 | 5,69 | 0,18% | 2.960.043,00 |
| 21.08.2024 | 5,92 | 6,01 | 5,65 | 5,68 | -3,57% | 2.979.818,00 |
| 20.08.2024 | 6,05 | 6,11 | 5,88 | 5,89 | -2,64% | 1.722.637,00 |
| 19.08.2024 | 6,20 | 6,28 | 6,00 | 6,05 | -1,94% | 2.160.865,00 |
| 16.08.2024 | 6,30 | 6,39 | 6,08 | 6,17 | -2,60% | 1.517.776,00 |
| 15.08.2024 | 6,24 | 6,75 | 6,22 | 6,34 | 2,84% | 2.253.184,00 |
| 14.08.2024 | 6,05 | 6,19 | 5,93 | 6,16 | 2,16% | 1.469.216,00 |
| 13.08.2024 | 6,28 | 6,30 | 6,00 | 6,03 | -3,05% | 2.343.821,00 |
| 12.08.2024 | 6,31 | 6,43 | 6,08 | 6,22 | -1,43% | 1.267.491,00 |
| 09.08.2024 | 6,38 | 6,42 | 6,14 | 6,31 | -0,32% | 1.552.229,00 |
| 08.08.2024 | 6,10 | 6,33 | 6,10 | 6,33 | 3,77% | 4.528.743,00 |
| 07.08.2024 | 6,50 | 6,67 | 5,98 | 6,10 | -6,01% | 3.633.824,00 |
| 06.08.2024 | 6,55 | 6,73 | 6,31 | 6,49 | -1,07% | 3.422.130,00 |
| 05.08.2024 | 5,98 | 6,57 | 5,74 | 6,56 | 4,13% | 6.495.584,00 |
| 02.08.2024 | 6,55 | 6,78 | 6,24 | 6,30 | -5,41% | 5.596.345,00 |
| 01.08.2024 | 7,90 | 8,10 | 6,51 | 6,66 | -34,06% | 15.646.719,00 |
| 31.07.2024 | 9,90 | 10,27 | 9,54 | 10,10 | 2,23% | 3.034.071,00 |
| 30.07.2024 | 10,00 | 10,13 | 9,73 | 9,88 | -1,20% | 1.881.419,00 |
| 29.07.2024 | 10,94 | 11,02 | 9,72 | 10,00 | -8,34% | 2.942.426,00 |
| 26.07.2024 | 11,03 | 11,03 | 10,61 | 10,91 | 0,37% | 1.239.378,00 |
| 25.07.2024 | 10,81 | 11,30 | 10,75 | 10,87 | -0,37% | 1.458.756,00 |
| 24.07.2024 | 10,92 | 11,38 | 10,84 | 10,91 | -1,00% | 1.258.761,00 |
| 23.07.2024 | 10,88 | 11,16 | 10,78 | 11,02 | 1,10% | 950.347,00 |
| 22.07.2024 | 11,22 | 11,41 | 10,75 | 10,90 | -1,71% | 1.355.345,00 |
| 19.07.2024 | 11,11 | 11,20 | 10,76 | 11,09 | 0,27% | 761.978,00 |
| 18.07.2024 | 11,75 | 11,92 | 10,94 | 11,06 | -5,79% | 1.327.335,00 |
| 17.07.2024 | 11,63 | 11,97 | 11,63 | 11,74 | -1,10% | 1.163.199,00 |
| 16.07.2024 | 11,52 | 11,88 | 11,44 | 11,87 | 3,94% | 1.256.696,00 |
| 15.07.2024 | 11,31 | 11,53 | 11,22 | 11,42 | 1,51% | 1.373.322,00 |
| 12.07.2024 | 11,00 | 11,32 | 10,99 | 11,25 | 2,55% | 1.568.447,00 |
| 11.07.2024 | 10,92 | 11,28 | 10,73 | 10,97 | 1,86% | 1.781.307,00 |
| 10.07.2024 | 10,85 | 10,89 | 10,53 | 10,77 | -0,65% | 1.037.902,00 |
| 09.07.2024 | 10,75 | 10,90 | 10,65 | 10,84 | 1,03% | 868.934,00 |
| 08.07.2024 | 10,84 | 10,84 | 10,48 | 10,73 | 4,28% | 1.665.279,00 |
| 05.07.2024 | 9,95 | 10,29 | 9,84 | 10,29 | 3,11% | 596.489,00 |