6,625€
-1,85%
Echtzeit-Aktienkurs Alphatec Holdings
Bid:
Ask:
Aktienkurse zur Alphatec Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 6,65 | 6,80 | 6,60 | 6,60 | -2,22% | - |
| 28.05.2026 | 6,65 | 6,80 | 6,55 | 6,75 | 0,75% | - |
| 27.05.2026 | 6,80 | 6,90 | 6,60 | 6,70 | -2,90% | - |
| 26.05.2026 | 7,05 | 7,10 | 6,90 | 6,90 | -2,13% | - |
| 25.05.2026 | 7,05 | 7,05 | 7,05 | 7,05 | -0,70% | - |
| 22.05.2026 | 7,00 | 7,15 | 6,90 | 7,10 | 0,71% | - |
| 21.05.2026 | 6,95 | 7,15 | 6,95 | 7,05 | 0,00% | - |
| 20.05.2026 | 7,00 | 7,15 | 6,90 | 7,05 | 0,00% | - |
| 19.05.2026 | 6,85 | 7,05 | 6,80 | 7,05 | 2,17% | - |
| 18.05.2026 | 6,65 | 7,05 | 6,40 | 6,90 | 5,34% | 200,00 |
| 15.05.2026 | 6,40 | 6,60 | 6,35 | 6,55 | 1,55% | - |
| 14.05.2026 | 6,35 | 6,55 | 6,30 | 6,45 | 0,78% | - |
| 13.05.2026 | 6,55 | 6,65 | 6,40 | 6,40 | -2,29% | - |
| 12.05.2026 | 6,20 | 6,65 | 6,00 | 6,55 | 10,08% | - |
| 11.05.2026 | 6,30 | 6,40 | 5,80 | 5,95 | -7,03% | - |
| 08.05.2026 | 6,50 | 6,65 | 6,35 | 6,40 | -2,29% | - |
| 07.05.2026 | 6,10 | 6,65 | 6,00 | 6,55 | -5,76% | - |
| 06.05.2026 | 7,20 | 7,20 | 6,95 | 6,95 | -18,71% | - |
| 05.05.2026 | 8,70 | 8,90 | 8,55 | 8,55 | -3,39% | - |
| 04.05.2026 | 8,85 | 9,20 | 8,75 | 8,85 | 6,63% | - |
| 30.04.2026 | 7,85 | 8,30 | 7,85 | 8,30 | 4,40% | - |
| 29.04.2026 | 7,85 | 8,05 | 7,85 | 7,95 | 1,27% | - |
| 28.04.2026 | 8,70 | 8,85 | 7,80 | 7,85 | -10,29% | - |
| 27.04.2026 | 9,10 | 9,25 | 8,70 | 8,75 | -5,91% | - |
| 24.04.2026 | 8,60 | 9,30 | 8,55 | 9,30 | 6,90% | - |
| 23.04.2026 | 8,85 | 9,05 | 8,60 | 8,70 | -3,33% | - |
| 22.04.2026 | 8,85 | 9,15 | 8,85 | 9,00 | 1,12% | - |
| 21.04.2026 | 9,70 | 9,85 | 8,85 | 8,90 | -8,25% | - |
| 20.04.2026 | 9,25 | 9,70 | 9,25 | 9,70 | 3,19% | - |
| 17.04.2026 | 9,05 | 9,65 | 9,05 | 9,40 | 1,62% | - |
| 16.04.2026 | 9,50 | 9,75 | 9,25 | 9,25 | -3,65% | - |
| 15.04.2026 | 9,60 | 9,90 | 9,55 | 9,60 | -1,54% | - |
| 14.04.2026 | 9,40 | 9,85 | 9,35 | 9,75 | 2,09% | - |
| 13.04.2026 | 9,10 | 9,60 | 9,10 | 9,55 | 3,24% | - |
| 10.04.2026 | 9,40 | 9,50 | 9,25 | 9,25 | -2,12% | - |
| 09.04.2026 | 9,80 | 9,85 | 9,45 | 9,45 | -5,50% | - |
| 08.04.2026 | 9,55 | 10,00 | 9,55 | 10,00 | 5,82% | - |
| 07.04.2026 | 9,30 | 9,65 | 9,30 | 9,45 | 1,42% | - |
| 02.04.2026 | 9,46 | 9,64 | 9,26 | 9,32 | -3,80% | - |
| 01.04.2026 | 9,24 | 9,87 | 9,22 | 9,69 | 3,77% | - |
| 31.03.2026 | 9,48 | 9,68 | 9,33 | 9,33 | -2,49% | - |
| 30.03.2026 | 9,33 | 9,75 | 9,32 | 9,57 | 1,36% | 506,00 |
| 27.03.2026 | 9,97 | 9,97 | 9,42 | 9,44 | -5,09% | - |
| 26.03.2026 | 9,86 | 10,18 | 9,84 | 9,95 | 0,61% | - |
| 25.03.2026 | 10,13 | 10,27 | 9,89 | 9,89 | -2,03% | 452,00 |
| 24.03.2026 | 10,42 | 10,46 | 10,06 | 10,10 | -3,07% | - |
| 23.03.2026 | 10,54 | 10,95 | 10,42 | 10,42 | -1,98% | - |
| 20.03.2026 | 10,96 | 10,98 | 10,62 | 10,63 | -2,88% | - |
| 19.03.2026 | 10,83 | 10,96 | 10,76 | 10,94 | -0,23% | - |
| 18.03.2026 | 11,34 | 11,35 | 10,95 | 10,97 | -2,79% | - |
| 17.03.2026 | 10,88 | 11,29 | 10,87 | 11,28 | 3,49% | - |
| 16.03.2026 | 10,77 | 10,93 | 10,72 | 10,90 | 1,77% | 300,00 |
| 13.03.2026 | 10,83 | 10,97 | 10,68 | 10,71 | -1,06% | - |
| 12.03.2026 | 10,87 | 10,89 | 10,60 | 10,83 | -0,69% | - |
| 11.03.2026 | 10,72 | 11,10 | 10,48 | 10,90 | 1,73% | - |
| 10.03.2026 | 11,05 | 11,09 | 10,63 | 10,72 | -2,99% | - |
| 09.03.2026 | 10,20 | 11,05 | 10,12 | 11,05 | 4,74% | 550,00 |
| 06.03.2026 | 10,55 | 10,55 | 10,55 | 10,55 | -3,08% | - |
| 05.03.2026 | 10,88 | 10,88 | 10,88 | 10,88 | 0,18% | - |
| 04.03.2026 | 10,86 | 10,86 | 10,86 | 10,86 | -2,56% | - |
| 03.03.2026 | 11,15 | 11,15 | 11,15 | 11,15 | -0,22% | - |
| 02.03.2026 | 11,17 | 11,17 | 11,17 | 11,17 | -2,91% | - |
| 27.02.2026 | 11,51 | 11,51 | 11,51 | 11,51 | -0,35% | - |
| 26.02.2026 | 11,55 | 11,55 | 11,55 | 11,55 | 8,40% | - |
| 25.02.2026 | 10,65 | 10,65 | 10,65 | 10,65 | -2,20% | - |
| 24.02.2026 | 10,89 | 10,89 | 10,89 | 10,89 | 2,40% | - |
| 23.02.2026 | 10,64 | 10,64 | 10,64 | 10,64 | -4,92% | - |
| 20.02.2026 | 11,19 | 11,19 | 11,19 | 11,19 | 0,00% | - |
| 19.02.2026 | 11,19 | 11,19 | 11,19 | 11,19 | 0,72% | - |
| 18.02.2026 | 11,11 | 11,11 | 11,11 | 11,11 | 0,45% | - |
| 17.02.2026 | 11,06 | 11,06 | 11,06 | 11,06 | -0,18% | - |
| 16.02.2026 | 11,08 | 11,08 | 11,08 | 11,08 | -1,16% | - |
| 13.02.2026 | 10,80 | 11,39 | 10,79 | 11,21 | 1,49% | - |
| 12.02.2026 | 11,17 | 11,40 | 10,95 | 11,04 | -2,43% | - |
| 11.02.2026 | 11,46 | 11,70 | 11,24 | 11,32 | -3,66% | - |
| 10.02.2026 | 11,12 | 12,17 | 11,12 | 11,75 | 4,03% | - |
| 09.02.2026 | 11,46 | 11,69 | 11,29 | 11,29 | -3,59% | - |
| 06.02.2026 | 11,21 | 11,79 | 11,21 | 11,71 | 2,32% | - |
| 05.02.2026 | 11,68 | 11,98 | 11,43 | 11,45 | -3,54% | - |
| 04.02.2026 | 12,18 | 12,27 | 11,78 | 11,87 | -3,50% | - |
| 03.02.2026 | 11,80 | 12,46 | 11,79 | 12,30 | 0,41% | - |
| 02.02.2026 | 12,15 | 12,60 | 12,10 | 12,25 | -1,27% | - |
| 30.01.2026 | 12,31 | 12,50 | 12,14 | 12,40 | 0,59% | - |
| 29.01.2026 | 12,76 | 13,00 | 12,24 | 12,33 | -3,45% | - |
| 28.01.2026 | 12,74 | 13,01 | 12,52 | 12,77 | 1,11% | - |
| 27.01.2026 | 13,21 | 13,44 | 12,55 | 12,63 | -5,94% | - |
| 26.01.2026 | 13,19 | 13,54 | 13,10 | 13,43 | 1,84% | - |
| 23.01.2026 | 13,19 | 13,19 | 13,19 | 13,19 | -8,02% | - |
| 22.01.2026 | 14,34 | 14,34 | 14,34 | 14,34 | -0,03% | - |
| 21.01.2026 | 14,34 | 14,34 | 14,34 | 14,34 | -2,61% | - |
| 20.01.2026 | 14,73 | 14,73 | 14,73 | 14,73 | -1,24% | - |
| 19.01.2026 | 14,91 | 14,91 | 14,91 | 14,91 | 1,53% | - |
| 16.01.2026 | 14,69 | 14,69 | 14,69 | 14,69 | 9,63% | - |
| 15.01.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -3,08% | - |
| 14.01.2026 | 13,82 | 13,82 | 13,82 | 13,82 | -11,04% | - |
| 13.01.2026 | 14,94 | 15,54 | 14,94 | 15,54 | -18,34% | 50,00 |
| 12.01.2026 | 19,03 | 19,03 | 19,03 | 19,03 | -0,78% | - |
| 09.01.2026 | 19,18 | 19,18 | 19,18 | 19,18 | 3,93% | - |
| 08.01.2026 | 18,45 | 18,45 | 18,45 | 18,45 | -1,56% | - |
| 07.01.2026 | 18,68 | 19,03 | 18,46 | 18,74 | 2,83% | - |