8,948$
-2,58%
Echtzeit-Aktienkurs Alphatec Holdings
Bid:
Ask:
Aktienkurse zur Alphatec Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 9,23 | 9,44 | 8,84 | 8,99 | -2,12% | 3.045.471,00 |
| 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 |
| 23.06.2026 | 8,57 | 8,70 | 8,43 | 8,50 | -0,58% | 2.080.600,00 |
| 22.06.2026 | 8,76 | 9,22 | 8,48 | 8,55 | -2,90% | 4.093.117,00 |
| 19.06.2026 | 8,80 | 8,81 | 8,80 | 8,81 | -0,06% | - |
| 18.06.2026 | 8,35 | 8,83 | 8,28 | 8,81 | 6,92% | 4.526.787,00 |
| 17.06.2026 | 8,43 | 8,69 | 8,22 | 8,24 | -2,49% | 5.025.930,00 |
| 16.06.2026 | 8,36 | 8,55 | 8,25 | 8,45 | 1,93% | 2.026.118,00 |
| 15.06.2026 | 8,28 | 8,46 | 8,11 | 8,29 | 0,12% | 3.830.503,00 |
| 12.06.2026 | 8,05 | 8,31 | 7,95 | 8,28 | 1,78% | 1.766.700,00 |
| 11.06.2026 | 8,01 | 8,31 | 7,86 | 8,14 | 0,06% | 2.644.330,00 |
| 10.06.2026 | 8,26 | 8,36 | 8,08 | 8,13 | -1,57% | 1.563.059,00 |
| 09.06.2026 | 7,95 | 8,39 | 7,93 | 8,26 | 4,29% | 2.864.318,00 |
| 08.06.2026 | 8,04 | 8,18 | 7,88 | 7,92 | -1,00% | 1.736.292,00 |
| 05.06.2026 | 7,97 | 8,36 | 7,86 | 8,00 | 1,01% | 3.119.421,00 |
| 04.06.2026 | 7,79 | 8,05 | 7,77 | 7,92 | 3,19% | 2.134.545,00 |
| 03.06.2026 | 7,50 | 7,77 | 7,39 | 7,68 | 2,61% | 2.426.634,00 |
| 02.06.2026 | 7,41 | 7,53 | 7,27 | 7,48 | 0,00% | 2.077.714,00 |
| 01.06.2026 | 7,83 | 7,97 | 7,41 | 7,48 | -3,48% | 2.862.227,00 |
| 29.05.2026 | 7,88 | 8,01 | 7,69 | 7,75 | -1,77% | 2.613.443,00 |
| 28.05.2026 | 7,71 | 7,97 | 7,61 | 7,89 | 0,77% | 2.661.255,00 |
| 27.05.2026 | 7,95 | 8,07 | 7,68 | 7,83 | -2,79% | 2.509.338,00 |
| 26.05.2026 | 8,35 | 8,37 | 8,00 | 8,06 | -2,60% | 2.794.375,00 |
| 22.05.2026 | 8,25 | 8,42 | 8,16 | 8,27 | 0,49% | 1.727.932,00 |
| 21.05.2026 | 8,12 | 8,34 | 8,04 | 8,23 | 0,00% | 2.797.286,00 |
| 20.05.2026 | 8,17 | 8,33 | 7,98 | 8,23 | 0,18% | 2.018.564,00 |
| 19.05.2026 | 8,11 | 8,29 | 7,91 | 8,22 | 1,42% | 2.518.712,00 |
| 18.05.2026 | 7,70 | 8,24 | 7,70 | 8,10 | 5,74% | 3.473.214,00 |
| 15.05.2026 | 7,59 | 7,80 | 7,47 | 7,66 | 1,19% | 2.883.591,00 |
| 14.05.2026 | 7,58 | 7,75 | 7,48 | 7,57 | 0,26% | 2.917.056,00 |
| 13.05.2026 | 7,60 | 7,78 | 7,45 | 7,55 | -2,39% | 4.239.271,00 |
| 12.05.2026 | 7,41 | 7,88 | 7,30 | 7,74 | 10,66% | 5.348.882,00 |
| 11.05.2026 | 7,49 | 7,49 | 6,82 | 6,99 | -7,05% | 5.109.503,00 |
| 08.05.2026 | 7,98 | 8,00 | 7,50 | 7,52 | -2,97% | 5.095.611,00 |
| 07.05.2026 | 7,12 | 7,93 | 7,03 | 7,75 | 11,11% | 12.495.047,00 |
| 06.05.2026 | 8,01 | 8,09 | 6,85 | 6,98 | -31,82% | 21.603.711,00 |
| 05.05.2026 | 10,28 | 10,54 | 9,94 | 10,23 | -0,97% | 7.641.973,00 |
| 04.05.2026 | 10,43 | 10,81 | 10,22 | 10,33 | -0,96% | 3.298.649,00 |
| 01.05.2026 | 9,87 | 10,50 | 9,85 | 10,43 | 6,86% | 2.953.815,00 |
| 30.04.2026 | 9,16 | 9,80 | 9,11 | 9,76 | 4,95% | 3.184.889,00 |
| 29.04.2026 | 9,34 | 9,47 | 9,16 | 9,30 | -0,53% | 3.268.876,00 |
| 28.04.2026 | 10,38 | 10,45 | 9,15 | 9,35 | -9,75% | 4.916.299,00 |
| 27.04.2026 | 10,74 | 10,93 | 10,23 | 10,36 | -4,95% | 2.298.809,00 |
| 24.04.2026 | 10,21 | 10,96 | 10,15 | 10,90 | 6,71% | 4.389.553,00 |
| 23.04.2026 | 10,60 | 10,72 | 10,05 | 10,22 | -3,81% | 1.989.360,00 |
| 22.04.2026 | 10,53 | 10,83 | 10,51 | 10,62 | 1,38% | 2.113.236,00 |
| 21.04.2026 | 11,55 | 11,60 | 10,38 | 10,48 | -9,39% | 2.996.607,00 |
| 20.04.2026 | 11,04 | 11,57 | 10,94 | 11,56 | 4,14% | 2.451.966,00 |