7,057$
-0,19%
Echtzeit-Aktienkurs Alphatec Holdings Inc.
Bid:
Ask:
Aktienkurse zur Alphatec Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 7,40 | 7,44 | 7,01 | 7,06 | -3,95% | 5.393.276,00 |
| 11.11.2026 | 7,20 | 7,59 | 7,10 | 7,35 | 5,00% | 5.823.834,00 |
| 10.11.2026 | 7,30 | 7,38 | 6,86 | 7,00 | -5,15% | 4.659.098,00 |
| 09.11.2026 | 7,44 | 7,50 | 7,23 | 7,38 | -0,81% | 3.565.710,00 |
| 06.11.2026 | 7,58 | 7,70 | 7,38 | 7,44 | -4,43% | 3.199.490,00 |
| 05.11.2026 | 8,30 | 8,41 | 7,69 | 7,79 | -6,04% | 4.087.644,00 |
| 04.11.2026 | 7,45 | 8,34 | 7,45 | 8,29 | 10,91% | 7.144.401,00 |
| 03.11.2026 | 7,40 | 7,59 | 7,00 | 7,47 | 2,12% | 6.701.039,00 |
| 02.11.2026 | 7,21 | 7,76 | 7,17 | 7,32 | 3,91% | 14.200.802,00 |
| 30.10.2026 | 6,86 | 8,02 | 6,81 | 7,04 | -38,08% | 27.299.423,00 |
| 29.10.2026 | 11,67 | 12,20 | 11,29 | 11,37 | -0,70% | 7.217.778,00 |
| 28.10.2026 | 10,80 | 11,57 | 10,80 | 11,45 | 5,34% | 4.550.792,00 |
| 27.10.2026 | 10,93 | 11,06 | 10,67 | 10,87 | -0,28% | 3.900.625,00 |
| 26.10.2026 | 11,13 | 11,15 | 10,88 | 10,90 | -1,89% | 3.160.647,00 |
| 23.10.2026 | 11,27 | 11,45 | 11,09 | 11,11 | -2,11% | 3.281.240,00 |
| 22.10.2026 | 10,87 | 11,60 | 10,87 | 11,35 | 4,46% | 3.180.371,00 |
| 21.10.2026 | 10,72 | 11,10 | 10,72 | 10,87 | 0,09% | 1.694.347,00 |
| 20.10.2026 | 10,57 | 10,98 | 10,41 | 10,86 | 4,17% | 1.447.687,00 |
| 19.10.2026 | 10,42 | 10,54 | 10,35 | 10,42 | -0,38% | 1.578.800,00 |
| 16.10.2026 | 10,93 | 11,14 | 10,41 | 10,46 | -4,30% | 2.703.124,00 |
| 15.10.2026 | 10,59 | 10,97 | 10,46 | 10,93 | 4,69% | 3.051.548,00 |
| 14.10.2026 | 10,63 | 10,81 | 10,31 | 10,44 | -3,56% | 1.761.130,00 |
| 13.10.2026 | 11,30 | 11,54 | 10,80 | 10,83 | -3,78% | 2.322.293,00 |
| 12.10.2026 | 10,69 | 11,26 | 10,69 | 11,25 | 5,44% | 2.950.036,00 |
| 09.10.2026 | 10,38 | 10,75 | 10,32 | 10,67 | 2,99% | 1.565.259,00 |
| 08.10.2026 | 10,15 | 10,40 | 10,06 | 10,36 | 1,17% | 2.643.601,00 |
| 07.10.2026 | 10,41 | 10,66 | 10,18 | 10,24 | -2,89% | 2.439.046,00 |
| 06.10.2026 | 10,77 | 10,89 | 10,49 | 10,55 | -1,63% | 1.914.345,00 |
| 05.10.2026 | 9,98 | 10,75 | 9,94 | 10,72 | 6,88% | 2.063.598,00 |
| 02.10.2026 | 10,10 | 10,18 | 9,80 | 10,03 | 1,31% | 2.189.833,00 |
| 01.10.2026 | 10,27 | 10,45 | 9,81 | 9,90 | -4,12% | 2.285.261,00 |
| 30.09.2026 | 10,41 | 10,54 | 10,13 | 10,33 | -0,43% | 1.588.348,00 |
| 29.09.2026 | 10,03 | 10,42 | 10,00 | 10,37 | 3,18% | 1.725.719,00 |
| 28.09.2026 | 10,00 | 10,06 | 9,80 | 10,05 | -0,69% | 1.706.604,00 |
| 25.09.2026 | 9,80 | 10,32 | 9,72 | 10,12 | 2,12% | 3.003.817,00 |
| 24.09.2026 | 10,03 | 10,05 | 9,83 | 9,91 | -1,10% | 1.664.679,00 |
| 23.09.2026 | 10,22 | 10,28 | 9,94 | 10,02 | -2,91% | 1.629.749,00 |
| 22.09.2026 | 10,45 | 10,50 | 10,27 | 10,32 | 1,43% | 1.207.976,00 |
| 21.09.2026 | 10,27 | 10,32 | 10,06 | 10,18 | -0,05% | 1.699.935,00 |
| 18.09.2026 | 10,24 | 10,54 | 10,17 | 10,18 | -0,97% | 2.791.490,00 |
| 17.09.2026 | 10,45 | 10,53 | 10,02 | 10,28 | -2,19% | 2.756.714,00 |
| 16.09.2026 | 10,63 | 10,76 | 10,43 | 10,51 | -1,41% | 2.730.049,00 |
| 15.09.2026 | 10,78 | 10,94 | 10,61 | 10,66 | -1,80% | 2.867.345,00 |
| 14.09.2026 | 10,49 | 11,03 | 10,44 | 10,86 | 2,60% | 4.175.655,00 |
| 11.09.2026 | 9,51 | 10,60 | 9,34 | 10,58 | 19,68% | 6.458.430,00 |
| 10.09.2026 | 8,77 | 8,92 | 8,60 | 8,84 | -1,67% | 2.381.425,00 |
| 09.09.2026 | 9,23 | 9,44 | 8,84 | 8,99 | -2,12% | 3.053.122,00 |
| 08.09.2026 | 9,55 | 9,55 | 9,04 | 9,19 | -2,80% | 1.763.563,00 |
| 04.09.2026 | 9,24 | 9,51 | 9,08 | 9,45 | 1,18% | 1.581.073,00 |
| 03.09.2026 | 9,33 | 9,46 | 9,05 | 9,34 | 1,63% | 1.856.101,00 |
| 02.09.2026 | 9,24 | 9,48 | 9,08 | 9,19 | -0,23% | 1.435.252,00 |
| 01.09.2026 | 9,48 | 9,57 | 9,15 | 9,21 | -1,70% | 1.050.910,00 |
| 31.08.2026 | 9,32 | 9,45 | 9,25 | 9,37 | -0,74% | 1.381.745,00 |
| 28.08.2026 | 9,52 | 9,65 | 9,40 | 9,44 | -1,41% | 1.208.748,00 |
| 27.08.2026 | 9,36 | 9,69 | 9,28 | 9,58 | 1,59% | 1.564.913,00 |
| 26.08.2026 | 9,37 | 9,49 | 9,20 | 9,43 | 1,02% | 1.418.758,00 |
| 25.08.2026 | 9,22 | 9,47 | 9,08 | 9,33 | 0,97% | 1.582.893,00 |
| 24.08.2026 | 9,49 | 9,62 | 9,22 | 9,24 | -2,53% | 1.717.743,00 |
| 21.08.2026 | 9,26 | 9,51 | 9,11 | 9,48 | 2,05% | 1.452.193,00 |
| 20.08.2026 | 9,70 | 9,71 | 9,22 | 9,29 | -4,67% | 1.514.422,00 |
| 19.08.2026 | 9,53 | 10,00 | 9,50 | 9,75 | 2,36% | 1.544.998,00 |
| 18.08.2026 | 9,55 | 9,77 | 9,50 | 9,52 | 0,74% | 1.432.174,00 |
| 17.08.2026 | 9,63 | 9,75 | 9,35 | 9,45 | -3,47% | 1.398.443,00 |
| 14.08.2026 | 9,79 | 9,92 | 9,69 | 9,79 | 0,46% | 1.759.205,00 |
| 13.08.2026 | 9,74 | 9,81 | 9,54 | 9,75 | 1,19% | 1.192.153,00 |
| 12.08.2026 | 9,24 | 9,70 | 9,12 | 9,63 | 2,77% | 1.947.996,00 |
| 11.08.2026 | 9,47 | 9,68 | 9,34 | 9,37 | -1,21% | 1.463.389,00 |
| 10.08.2026 | 9,10 | 9,53 | 9,10 | 9,49 | 1,88% | 1.973.875,00 |
| 07.08.2026 | 9,34 | 9,34 | 9,05 | 9,31 | 1,09% | 2.412.786,00 |
| 06.08.2026 | 9,55 | 9,64 | 8,90 | 9,21 | -3,56% | 3.695.320,00 |
| 05.08.2026 | 9,87 | 10,10 | 9,26 | 9,55 | -7,68% | 5.220.687,00 |
| 04.08.2026 | 9,96 | 10,39 | 9,96 | 10,35 | 1,92% | 4.381.882,00 |
| 03.08.2026 | 10,00 | 10,30 | 9,86 | 10,15 | 6,62% | 4.589.416,00 |
| 31.07.2026 | 9,73 | 9,76 | 9,46 | 9,52 | -1,45% | 1.669.204,00 |
| 30.07.2026 | 9,65 | 9,80 | 9,54 | 9,66 | 0,10% | 1.811.412,00 |
| 29.07.2026 | 9,23 | 9,67 | 9,20 | 9,65 | 3,54% | 2.430.138,00 |
| 28.07.2026 | 9,03 | 9,43 | 9,00 | 9,32 | 7,56% | 2.082.196,00 |
| 27.07.2026 | 8,42 | 8,89 | 8,42 | 8,67 | 4,90% | 1.789.817,00 |
| 24.07.2026 | 8,21 | 8,38 | 8,06 | 8,26 | 0,61% | 1.457.562,00 |
| 23.07.2026 | 8,27 | 8,27 | 8,07 | 8,21 | 1,99% | 1.335.843,00 |
| 22.07.2026 | 8,27 | 8,33 | 8,01 | 8,05 | -2,78% | 2.089.896,00 |
| 21.07.2026 | 8,13 | 8,45 | 8,05 | 8,28 | 0,18% | 1.980.598,00 |
| 20.07.2026 | 8,51 | 8,53 | 8,26 | 8,27 | -3,16% | 2.089.112,00 |
| 17.07.2026 | 9,09 | 9,09 | 8,52 | 8,54 | -8,03% | 2.245.807,00 |
| 16.07.2026 | 9,17 | 9,61 | 9,15 | 9,28 | 2,71% | 2.111.722,00 |
| 15.07.2026 | 8,93 | 9,20 | 8,86 | 9,04 | 0,72% | 1.327.478,00 |
| 14.07.2026 | 9,53 | 9,57 | 8,87 | 8,97 | -7,91% | 2.889.060,00 |
| 13.07.2026 | 9,66 | 9,94 | 9,61 | 9,74 | 1,67% | 1.794.403,00 |
| 10.07.2026 | 9,51 | 9,60 | 9,33 | 9,58 | 0,74% | 1.513.803,00 |
| 09.07.2026 | 9,42 | 9,53 | 9,18 | 9,51 | 3,26% | 1.740.877,00 |
| 08.07.2026 | 9,14 | 9,36 | 8,86 | 9,21 | -1,81% | 3.318.993,00 |
| 07.07.2026 | 9,38 | 9,53 | 9,28 | 9,38 | 0,59% | 2.777.931,00 |
| 06.07.2026 | 8,93 | 9,46 | 8,84 | 9,33 | 4,54% | 2.727.469,00 |
| 02.07.2026 | 9,07 | 9,13 | 8,76 | 8,92 | 0,68% | 2.843.990,00 |
| 01.07.2026 | 8,78 | 9,17 | 8,69 | 8,86 | 2,43% | 3.360.549,00 |
| 30.06.2026 | 9,39 | 9,48 | 8,50 | 8,65 | -8,95% | 4.094.009,00 |
| 29.06.2026 | 9,35 | 9,57 | 9,02 | 9,50 | 2,15% | 4.158.018,00 |
| 26.06.2026 | 8,87 | 9,34 | 8,83 | 9,30 | 5,38% | 6.166.792,00 |
| 25.06.2026 | 8,70 | 9,01 | 8,63 | 8,83 | 1,44% | 2.276.169,00 |
| 24.06.2026 | 8,50 | 9,09 | 8,10 | 8,70 | 2,35% | 6.780.615,00 |