14,255$
-0,04%
Echtzeit-Aktienkurs Alphatec Holdings Inc.
Bid:
Ask:
Aktienkurse zur Alphatec Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 14,13 | 14,50 | 13,92 | 14,26 | 1,93% | 2.450.867,00 |
| 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 |
| 23.07.2025 | 10,87 | 10,96 | 10,73 | 10,83 | 0,84% | 1.015.952,00 |
| 22.07.2025 | 10,25 | 10,87 | 10,24 | 10,74 | 4,22% | 1.607.254,00 |
| 21.07.2025 | 10,60 | 10,71 | 10,22 | 10,31 | -1,76% | 1.358.208,00 |
| 18.07.2025 | 10,74 | 10,74 | 10,44 | 10,49 | -1,32% | 1.183.978,00 |
| 17.07.2025 | 10,57 | 10,81 | 10,52 | 10,63 | 0,00% | 1.349.121,00 |
| 16.07.2025 | 10,77 | 10,92 | 10,47 | 10,63 | -0,75% | 1.702.324,00 |
| 15.07.2025 | 10,91 | 10,97 | 10,69 | 10,71 | -1,83% | 989.400,00 |
| 14.07.2025 | 11,00 | 11,17 | 10,84 | 10,91 | -0,73% | 730.986,00 |
| 11.07.2025 | 11,56 | 11,56 | 10,91 | 10,99 | -5,09% | 1.612.241,00 |
| 10.07.2025 | 11,42 | 12,01 | 11,26 | 11,58 | 0,78% | 1.647.435,00 |
| 09.07.2025 | 11,71 | 11,71 | 11,22 | 11,49 | -0,95% | 1.639.069,00 |
| 08.07.2025 | 10,95 | 11,61 | 10,88 | 11,60 | 6,13% | 2.331.333,00 |
| 07.07.2025 | 10,93 | 11,01 | 10,72 | 10,93 | -0,55% | 1.374.035,00 |
| 03.07.2025 | 10,99 | 11,12 | 10,70 | 10,99 | 0,27% | 777.404,00 |
| 02.07.2025 | 10,92 | 11,16 | 10,78 | 10,96 | 0,27% | 1.341.097,00 |
| 01.07.2025 | 11,10 | 11,40 | 10,88 | 10,93 | -1,53% | 1.706.684,00 |
| 30.06.2025 | 11,04 | 11,13 | 10,74 | 11,10 | 0,18% | 1.784.929,00 |
| 27.06.2025 | 10,91 | 11,15 | 10,76 | 11,08 | 1,65% | 3.303.150,00 |
| 26.06.2025 | 11,24 | 11,31 | 10,82 | 10,90 | -3,02% | 1.655.510,00 |
| 25.06.2025 | 11,32 | 11,43 | 11,09 | 11,24 | -0,97% | 1.248.126,00 |
| 24.06.2025 | 11,00 | 11,39 | 10,83 | 11,35 | 4,51% | 1.672.971,00 |
| 23.06.2025 | 10,93 | 10,96 | 10,29 | 10,86 | -0,73% | 2.143.410,00 |
| 20.06.2025 | 10,97 | 11,05 | 10,80 | 10,94 | 0,46% | 2.080.812,00 |
| 18.06.2025 | 10,85 | 11,06 | 10,66 | 10,89 | 0,37% | 1.085.629,00 |
| 17.06.2025 | 10,90 | 11,19 | 10,81 | 10,85 | -1,54% | 1.289.731,00 |
| 16.06.2025 | 11,23 | 11,23 | 10,89 | 11,02 | -0,36% | 1.530.142,00 |
| 13.06.2025 | 11,17 | 11,21 | 10,90 | 11,06 | -2,73% | 1.994.477,00 |
| 12.06.2025 | 11,69 | 11,74 | 11,33 | 11,37 | -3,07% | 1.179.358,00 |
| 11.06.2025 | 12,25 | 12,30 | 11,67 | 11,73 | -3,93% | 1.973.231,00 |
| 10.06.2025 | 11,92 | 12,25 | 11,88 | 12,21 | 2,43% | 1.501.745,00 |
| 09.06.2025 | 12,74 | 12,97 | 11,50 | 11,92 | -6,36% | 3.438.097,00 |
| 06.06.2025 | 12,42 | 12,73 | 12,38 | 12,73 | 2,33% | 1.224.037,00 |
| 05.06.2025 | 12,25 | 12,57 | 12,15 | 12,44 | 1,30% | 1.345.499,00 |
| 04.06.2025 | 12,71 | 12,71 | 12,19 | 12,28 | -3,00% | 1.712.981,00 |
| 03.06.2025 | 12,32 | 12,75 | 12,22 | 12,66 | 2,93% | 1.142.392,00 |
| 02.06.2025 | 12,42 | 12,48 | 12,07 | 12,30 | -1,05% | 1.620.511,00 |
| 30.05.2025 | 12,40 | 12,49 | 11,99 | 12,43 | -0,24% | 1.784.054,00 |
| 29.05.2025 | 12,54 | 12,56 | 12,29 | 12,46 | 0,16% | 1.418.115,00 |
| 28.05.2025 | 12,29 | 12,52 | 12,23 | 12,44 | 0,97% | 1.618.746,00 |
| 27.05.2025 | 12,66 | 12,68 | 12,27 | 12,32 | -1,04% | 1.711.745,00 |