10,750€
-1,38%
Echtzeit-Aktienkurs Alphatec Holdings Inc.
Bid:
Ask:
Aktienkurse zur Alphatec Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 9,88 | 10,95 | 9,65 | 10,75 | -1,38% | - |
| 08.05.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -14,17% | - |
| 07.05.2024 | 12,10 | 12,70 | 12,10 | 12,70 | 1,60% | 10,00 |
| 06.05.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 3,31% | - |
| 03.05.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 1,68% | - |
| 02.05.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 2,59% | - |
| 30.04.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 1,75% | - |
| 29.04.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | - |
| 26.04.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -4,27% | - |
| 25.04.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -2,50% | - |
| 24.04.2024 | 11,90 | 12,00 | 11,90 | 12,00 | 1,69% | - |
| 23.04.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | - |
| 22.04.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 19.04.2024 | 11,40 | 11,50 | 11,40 | 11,50 | 0,00% | - |
| 18.04.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -5,74% | - |
| 17.04.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 16.04.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | - |
| 15.04.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -3,15% | - |
| 12.04.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | - |
| 11.04.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 10.04.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 09.04.2024 | 12,70 | 12,80 | 12,70 | 12,80 | 2,40% | - |
| 08.04.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 2,46% | - |
| 05.04.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 04.04.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 03.04.2024 | 12,30 | 12,40 | 12,30 | 12,40 | 2,48% | - |
| 02.04.2024 | 12,80 | 12,80 | 12,10 | 12,10 | -4,72% | - |
| 28.03.2024 | 12,60 | 12,70 | 12,60 | 12,70 | 4,10% | - |
| 27.03.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 26.03.2024 | 12,30 | 12,40 | 12,30 | 12,40 | 3,33% | - |
| 25.03.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -4,00% | - |
| 22.03.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 21.03.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -3,13% | - |
| 20.03.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 4,07% | - |
| 19.03.2024 | 12,20 | 12,30 | 12,20 | 12,30 | 4,24% | - |
| 18.03.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -2,48% | - |
| 15.03.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | - |
| 14.03.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -9,49% | - |
| 13.03.2024 | 12,00 | 13,70 | 12,00 | 13,70 | 16,10% | 1.500,00 |
| 12.03.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 2,61% | - |
| 11.03.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 08.03.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | - |
| 07.03.2024 | 11,70 | 11,80 | 11,70 | 11,80 | -0,84% | - |
| 06.03.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -2,46% | - |
| 05.03.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 04.03.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 01.03.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -3,94% | - |
| 29.02.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -9,29% | - |
| 28.02.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 2,19% | - |
| 27.02.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 26.02.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 23.02.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 22.02.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 21.02.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
| 20.02.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 19.02.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 16.02.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 15.02.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 14.02.2024 | 14,70 | 14,70 | 14,40 | 14,40 | -4,00% | 732,00 |
| 13.02.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -1,96% | - |
| 12.02.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 09.02.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 2,68% | - |
| 08.02.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -1,97% | - |
| 07.02.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | - |
| 06.02.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 05.02.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 02.02.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 2,72% | - |
| 01.02.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 31.01.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -1,97% | - |
| 30.01.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 2,70% | - |
| 29.01.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 26.01.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 2,08% | - |
| 25.01.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 24.01.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 23.01.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 2,86% | - |
| 22.01.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 2,19% | - |
| 19.01.2024 | 13,90 | 13,90 | 13,70 | 13,70 | 0,00% | - |
| 18.01.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 17.01.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 16.01.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 15.01.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 12.01.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 11.01.2024 | 13,40 | 13,50 | 13,40 | 13,50 | 0,75% | - |
| 10.01.2024 | 13,30 | 13,40 | 13,30 | 13,40 | -0,74% | - |
| 09.01.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 9,76% | - |
| 08.01.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -3,15% | - |
| 05.01.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 04.01.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -4,51% | - |
| 03.01.2024 | 13,40 | 13,40 | 13,30 | 13,30 | -1,48% | 15,00 |
| 02.01.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 29.12.2023 | 13,70 | 13,70 | 13,70 | 13,70 | -3,52% | - |
| 28.12.2023 | 13,60 | 14,20 | 13,60 | 14,20 | 3,65% | 291,00 |
| 27.12.2023 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 22.12.2023 | 13,50 | 13,50 | 13,50 | 13,50 | 3,85% | - |
| 21.12.2023 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 20.12.2023 | 13,00 | 13,00 | 13,00 | 13,00 | 6,56% | - |
| 19.12.2023 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 18.12.2023 | 12,10 | 12,10 | 12,10 | 12,10 | -3,20% | - |
| 15.12.2023 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 14.12.2023 | 12,10 | 12,60 | 12,10 | 12,60 | 2,44% | 90,00 |