11,520$
1,59%
Echtzeit-Aktienkurs Alphatec Holdings Inc.
Bid:
Ask:
Aktienkurse zur Alphatec Holdings Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
10.05.2024 | 11,38 | 11,59 | 11,10 | 11,52 | 1,68% | 1.936.870,00 |
09.05.2024 | 10,60 | 11,83 | 10,41 | 11,33 | 6,89% | 4.003.439,00 |
08.05.2024 | 11,64 | 12,12 | 10,59 | 10,60 | -22,06% | 9.033.380,00 |
07.05.2024 | 13,25 | 13,63 | 13,14 | 13,60 | 2,37% | 1.430.911,00 |
06.05.2024 | 13,68 | 13,79 | 13,04 | 13,29 | -2,67% | 959.604,00 |
03.05.2024 | 13,56 | 13,73 | 13,26 | 13,65 | 3,25% | 1.081.648,00 |
02.05.2024 | 13,18 | 13,27 | 12,79 | 13,22 | 2,01% | 1.005.248,00 |
01.05.2024 | 12,68 | 13,41 | 12,54 | 12,96 | 2,69% | 1.036.508,00 |
30.04.2024 | 12,58 | 12,93 | 12,47 | 12,62 | 0,24% | 1.034.114,00 |
29.04.2024 | 12,50 | 12,70 | 12,32 | 12,59 | 1,21% | 1.513.099,00 |
26.04.2024 | 12,27 | 12,68 | 12,24 | 12,44 | 1,63% | 1.260.686,00 |
25.04.2024 | 12,51 | 12,62 | 12,12 | 12,24 | -3,92% | 1.337.069,00 |
24.04.2024 | 12,88 | 13,08 | 12,55 | 12,74 | -1,47% | 1.001.231,00 |
23.04.2024 | 12,81 | 13,02 | 12,59 | 12,93 | 0,94% | 1.241.341,00 |
22.04.2024 | 12,50 | 12,81 | 12,31 | 12,81 | 2,15% | 1.501.721,00 |
19.04.2024 | 12,27 | 12,79 | 12,27 | 12,54 | 1,54% | 1.331.385,00 |
18.04.2024 | 12,54 | 12,63 | 12,29 | 12,35 | -1,36% | 2.109.299,00 |
17.04.2024 | 13,34 | 13,34 | 12,51 | 12,52 | -5,15% | 1.014.221,00 |
16.04.2024 | 13,04 | 13,20 | 12,85 | 13,20 | 0,76% | 868.696,00 |
15.04.2024 | 13,44 | 13,50 | 13,07 | 13,10 | -1,50% | 1.065.408,00 |
12.04.2024 | 13,61 | 13,72 | 13,02 | 13,30 | -3,48% | 1.359.090,00 |
11.04.2024 | 14,28 | 14,28 | 13,78 | 13,78 | -2,48% | 823.684,00 |
10.04.2024 | 13,86 | 14,18 | 13,70 | 14,13 | -0,91% | 809.491,00 |
09.04.2024 | 14,07 | 14,54 | 14,07 | 14,26 | 1,89% | 1.566.239,00 |
08.04.2024 | 13,88 | 14,16 | 13,69 | 14,00 | 1,41% | 985.788,00 |
05.04.2024 | 13,39 | 13,82 | 13,32 | 13,80 | 2,99% | 1.141.480,00 |
04.04.2024 | 13,63 | 13,74 | 13,31 | 13,40 | -0,74% | 1.270.429,00 |
03.04.2024 | 13,50 | 13,75 | 13,37 | 13,50 | 0,04% | 1.387.370,00 |
02.04.2024 | 13,68 | 13,68 | 13,01 | 13,50 | -3,27% | 2.396.864,00 |
01.04.2024 | 13,71 | 14,00 | 13,45 | 13,95 | 1,17% | 1.581.725,00 |
28.03.2024 | 13,88 | 14,18 | 13,74 | 13,79 | -0,07% | 1.603.275,00 |
27.03.2024 | 13,61 | 14,00 | 13,44 | 13,80 | 3,02% | 5.781.986,00 |
26.03.2024 | 13,77 | 13,77 | 13,23 | 13,40 | -1,58% | 1.027.887,00 |
25.03.2024 | 13,36 | 13,66 | 13,31 | 13,61 | 2,95% | 1.606.650,00 |
22.03.2024 | 13,69 | 13,69 | 12,90 | 13,22 | -3,71% | 2.001.304,00 |
21.03.2024 | 13,94 | 14,20 | 13,71 | 13,73 | -0,29% | 1.408.174,00 |
20.03.2024 | 14,65 | 14,88 | 13,63 | 13,77 | -2,69% | 1.954.565,00 |
19.03.2024 | 13,49 | 14,27 | 13,24 | 14,15 | 4,74% | 1.666.977,00 |
18.03.2024 | 13,12 | 13,82 | 12,85 | 13,51 | 3,21% | 2.058.642,00 |
15.03.2024 | 13,24 | 13,44 | 13,03 | 13,09 | -1,95% | 2.274.846,00 |
14.03.2024 | 13,83 | 13,87 | 13,24 | 13,35 | -3,19% | 1.578.106,00 |
13.03.2024 | 13,45 | 13,87 | 13,39 | 13,79 | 3,45% | 1.847.922,00 |
12.03.2024 | 13,15 | 13,42 | 13,04 | 13,33 | 1,29% | 1.379.703,00 |
11.03.2024 | 12,98 | 13,16 | 12,83 | 13,16 | 2,81% | 2.086.358,00 |
08.03.2024 | 12,98 | 13,18 | 12,72 | 12,80 | -0,70% | 1.518.708,00 |
07.03.2024 | 13,15 | 13,23 | 12,71 | 12,89 | -0,92% | 1.649.152,00 |
06.03.2024 | 12,79 | 13,30 | 12,79 | 13,01 | -1,21% | 1.768.204,00 |
05.03.2024 | 13,40 | 13,54 | 13,09 | 13,17 | -2,41% | 998.516,00 |
04.03.2024 | 13,60 | 13,64 | 13,23 | 13,50 | 0,56% | 1.637.417,00 |
01.03.2024 | 13,46 | 13,64 | 13,10 | 13,42 | -0,07% | 2.181.280,00 |
29.02.2024 | 14,21 | 14,22 | 13,23 | 13,43 | -3,93% | 2.577.234,00 |
28.02.2024 | 14,46 | 15,01 | 13,50 | 13,98 | -8,87% | 4.109.572,00 |
27.02.2024 | 15,14 | 15,41 | 14,93 | 15,34 | 1,66% | 1.940.120,00 |
26.02.2024 | 15,12 | 15,18 | 14,93 | 15,09 | -1,18% | 1.164.385,00 |
23.02.2024 | 15,16 | 15,69 | 14,88 | 15,27 | -0,72% | 1.542.770,00 |
22.02.2024 | 15,40 | 15,51 | 15,25 | 15,38 | 0,07% | 749.566,00 |
21.02.2024 | 15,24 | 15,47 | 15,13 | 15,37 | -0,19% | 1.480.266,00 |
20.02.2024 | 15,22 | 15,43 | 14,97 | 15,40 | -0,77% | 1.193.620,00 |
16.02.2024 | 15,46 | 15,98 | 15,19 | 15,52 | -0,77% | 1.952.705,00 |
15.02.2024 | 15,96 | 16,20 | 15,57 | 15,64 | -0,89% | 1.503.153,00 |
14.02.2024 | 16,16 | 16,23 | 15,60 | 15,78 | -1,19% | 1.573.977,00 |
13.02.2024 | 15,65 | 16,25 | 15,28 | 15,97 | -2,56% | 1.235.479,00 |
12.02.2024 | 16,73 | 16,84 | 16,30 | 16,39 | -2,32% | 1.272.576,00 |
09.02.2024 | 17,00 | 17,34 | 16,73 | 16,78 | 0,78% | 2.093.772,00 |
08.02.2024 | 16,35 | 16,66 | 16,14 | 16,65 | 2,15% | 1.062.069,00 |
07.02.2024 | 16,68 | 16,74 | 16,30 | 16,30 | -1,81% | 937.861,00 |
06.02.2024 | 16,38 | 16,68 | 16,25 | 16,60 | 1,53% | 576.054,00 |
05.02.2024 | 16,41 | 16,64 | 16,34 | 16,35 | -1,62% | 803.374,00 |
02.02.2024 | 16,48 | 16,80 | 16,28 | 16,62 | -0,42% | 985.655,00 |
01.02.2024 | 16,24 | 16,84 | 16,20 | 16,69 | 3,73% | 875.692,00 |
31.01.2024 | 16,33 | 16,74 | 16,07 | 16,09 | -1,53% | 1.427.903,00 |
30.01.2024 | 16,68 | 16,81 | 16,17 | 16,34 | -2,10% | 1.204.690,00 |
29.01.2024 | 16,30 | 16,72 | 16,15 | 16,69 | 2,71% | 814.241,00 |
26.01.2024 | 16,24 | 16,32 | 16,00 | 16,25 | 0,74% | 983.044,00 |
25.01.2024 | 16,19 | 16,34 | 16,01 | 16,13 | 1,45% | 1.244.368,00 |
24.01.2024 | 16,28 | 16,35 | 15,88 | 15,90 | -0,62% | 1.022.650,00 |
23.01.2024 | 16,08 | 16,08 | 15,58 | 16,00 | 0,57% | 1.009.938,00 |
22.01.2024 | 15,70 | 16,18 | 15,70 | 15,91 | 3,04% | 1.340.387,00 |
19.01.2024 | 15,35 | 15,52 | 15,12 | 15,44 | 1,05% | 1.430.443,00 |
18.01.2024 | 15,28 | 15,40 | 15,01 | 15,28 | 1,09% | 952.058,00 |
17.01.2024 | 14,79 | 15,16 | 14,68 | 15,12 | 0,43% | 1.117.362,00 |
16.01.2024 | 14,77 | 15,22 | 14,57 | 15,05 | 0,74% | 1.515.215,00 |
12.01.2024 | 15,10 | 15,45 | 14,84 | 14,94 | -0,07% | 1.596.881,00 |
11.01.2024 | 14,93 | 15,11 | 14,79 | 14,95 | -0,20% | 733.902,00 |
10.01.2024 | 14,78 | 15,00 | 14,52 | 14,98 | 1,42% | 1.059.389,00 |
09.01.2024 | 14,72 | 15,13 | 14,60 | 14,77 | -1,47% | 1.011.581,00 |
08.01.2024 | 14,12 | 15,16 | 14,07 | 14,99 | 9,10% | 2.095.678,00 |
05.01.2024 | 13,92 | 14,10 | 13,62 | 13,74 | -2,41% | 1.891.497,00 |
04.01.2024 | 14,10 | 14,38 | 13,98 | 14,08 | -0,25% | 677.101,00 |
03.01.2024 | 14,65 | 14,65 | 13,99 | 14,12 | -5,01% | 1.204.327,00 |
02.01.2024 | 14,82 | 15,05 | 14,57 | 14,86 | -1,65% | 1.194.354,00 |
29.12.2023 | 15,26 | 15,47 | 15,07 | 15,11 | -1,63% | 1.273.625,00 |
28.12.2023 | 15,27 | 15,48 | 15,12 | 15,36 | 0,20% | 1.113.785,00 |
27.12.2023 | 15,35 | 15,42 | 15,11 | 15,33 | -0,07% | 1.892.004,00 |
26.12.2023 | 15,14 | 15,39 | 14,97 | 15,34 | 1,66% | 1.296.053,00 |
22.12.2023 | 15,14 | 15,24 | 14,83 | 15,09 | 0,40% | 1.260.028,00 |
21.12.2023 | 14,75 | 15,04 | 14,65 | 15,03 | 3,66% | 1.447.268,00 |
20.12.2023 | 14,41 | 14,87 | 14,29 | 14,50 | 0,28% | 2.435.813,00 |
19.12.2023 | 13,94 | 14,50 | 13,49 | 14,46 | 6,72% | 3.302.323,00 |
18.12.2023 | 13,36 | 13,84 | 13,22 | 13,55 | 0,89% | 1.396.789,00 |