12,426$
1,52%
Echtzeit-Aktienkurs Alphatec Holdings Inc.
Bid:
Ask:
Aktienkurse zur Alphatec Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.341.186,00 |
| 24.04.2024 | 12,88 | 13,08 | 12,55 | 12,74 | -1,47% | 1.273.099,00 |
| 23.04.2024 | 12,81 | 13,02 | 12,59 | 12,93 | 0,94% | 1.347.768,00 |
| 22.04.2024 | 12,50 | 12,81 | 12,31 | 12,81 | 2,15% | 1.659.689,00 |
| 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% | 2.314.874,00 |
| 17.04.2024 | 13,34 | 13,34 | 12,51 | 12,52 | -5,15% | 1.135.703,00 |
| 16.04.2024 | 13,04 | 13,20 | 12,85 | 13,20 | 0,76% | 957.512,00 |
| 15.04.2024 | 13,44 | 13,50 | 13,07 | 13,10 | -1,50% | 1.065.943,00 |
| 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% | 908.826,00 |
| 10.04.2024 | 13,86 | 14,18 | 13,70 | 14,13 | -0,91% | 972.476,00 |
| 09.04.2024 | 14,07 | 14,54 | 14,07 | 14,26 | 1,89% | 1.567.057,00 |
| 08.04.2024 | 13,88 | 14,16 | 13,69 | 14,00 | 1,41% | 1.072.387,00 |
| 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% | 1.514.359,00 |
| 03.04.2024 | 13,50 | 13,75 | 13,37 | 13,50 | 0,04% | 1.613.542,00 |
| 02.04.2024 | 13,68 | 13,68 | 13,01 | 13,50 | -3,27% | 2.697.698,00 |
| 01.04.2024 | 13,71 | 14,00 | 13,45 | 13,95 | 1,17% | 1.793.472,00 |
| 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 | 2,91% | 5.904.350,00 |
| 26.03.2024 | 13,77 | 13,77 | 13,23 | 13,41 | -1,47% | 1.150.738,00 |
| 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 | -0,36% | 1.589.441,00 |
| 20.03.2024 | 14,65 | 14,88 | 13,63 | 13,78 | -2,61% | 2.102.046,00 |
| 19.03.2024 | 13,49 | 14,27 | 13,24 | 14,15 | 4,74% | 1.932.968,00 |
| 18.03.2024 | 13,12 | 13,82 | 12,85 | 13,51 | 3,21% | 2.602.083,00 |
| 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% | 1.579.304,00 |
| 13.03.2024 | 13,45 | 13,87 | 13,39 | 13,79 | 3,45% | 1.849.902,00 |
| 12.03.2024 | 13,15 | 13,42 | 13,04 | 13,33 | 1,29% | 1.725.687,00 |
| 11.03.2024 | 12,98 | 13,16 | 12,83 | 13,16 | 2,81% | 2.087.907,00 |
| 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% | 1.649.968,00 |
| 06.03.2024 | 12,79 | 13,30 | 12,79 | 13,01 | -1,21% | 2.014.513,00 |
| 05.03.2024 | 13,40 | 13,54 | 13,09 | 13,17 | -2,41% | 1.570.712,00 |
| 04.03.2024 | 13,60 | 13,64 | 13,23 | 13,50 | 0,56% | 2.036.346,00 |
| 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% | 2.580.389,00 |
| 28.02.2024 | 14,46 | 15,01 | 13,50 | 13,98 | -8,87% | 4.295.332,00 |
| 27.02.2024 | 15,14 | 15,41 | 14,93 | 15,34 | 1,66% | 2.009.168,00 |
| 26.02.2024 | 15,12 | 15,18 | 14,93 | 15,09 | -1,18% | 1.621.730,00 |
| 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% | 1.135.717,00 |
| 21.02.2024 | 15,24 | 15,47 | 15,13 | 15,37 | -0,19% | 1.729.923,00 |
| 20.02.2024 | 15,22 | 15,43 | 14,97 | 15,40 | -0,77% | 1.208.577,00 |
| 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% | 1.727.905,00 |
| 14.02.2024 | 16,16 | 16,23 | 15,60 | 15,78 | -1,19% | 1.754.130,00 |
| 13.02.2024 | 15,65 | 16,25 | 15,28 | 15,97 | -2,56% | 1.238.234,00 |
| 12.02.2024 | 16,73 | 16,84 | 16,30 | 16,39 | -2,32% | 1.563.462,00 |
| 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% | 1.165.323,00 |
| 07.02.2024 | 16,68 | 16,74 | 16,30 | 16,30 | -1,81% | 1.311.990,00 |
| 06.02.2024 | 16,38 | 16,68 | 16,25 | 16,60 | 1,53% | 650.927,00 |
| 05.02.2024 | 16,41 | 16,64 | 16,34 | 16,35 | -1,62% | 917.824,00 |
| 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% | 1.028.462,00 |
| 31.01.2024 | 16,33 | 16,74 | 16,07 | 16,09 | -1,53% | 1.583.356,00 |
| 30.01.2024 | 16,68 | 16,81 | 16,17 | 16,34 | -2,10% | 1.204.709,00 |
| 29.01.2024 | 16,30 | 16,72 | 16,15 | 16,69 | 2,71% | 939.911,00 |
| 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% | 1.543.089,00 |
| 24.01.2024 | 16,28 | 16,35 | 15,88 | 15,90 | -0,62% | 1.092.993,00 |
| 23.01.2024 | 16,08 | 16,08 | 15,58 | 16,00 | 0,57% | 1.010.276,00 |
| 22.01.2024 | 15,70 | 16,18 | 15,70 | 15,91 | 3,04% | 1.539.170,00 |
| 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% | 952.083,00 |
| 17.01.2024 | 14,79 | 15,16 | 14,68 | 15,12 | 0,43% | 1.256.617,00 |
| 16.01.2024 | 14,77 | 15,22 | 14,57 | 15,05 | 0,74% | 2.307.628,00 |
| 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% | 1.114.529,00 |
| 10.01.2024 | 14,78 | 15,00 | 14,52 | 14,98 | 1,42% | 1.176.565,00 |
| 09.01.2024 | 14,72 | 15,13 | 14,60 | 14,77 | -1,47% | 1.115.253,00 |
| 08.01.2024 | 14,12 | 15,16 | 14,07 | 14,99 | 9,10% | 2.218.257,00 |
| 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% | 1.074.066,00 |
| 03.01.2024 | 14,65 | 14,65 | 13,99 | 14,12 | -5,01% | 1.610.268,00 |
| 02.01.2024 | 14,82 | 15,05 | 14,57 | 14,86 | -1,65% | 1.300.525,00 |
| 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% | 1.120.777,00 |
| 27.12.2023 | 15,35 | 15,42 | 15,11 | 15,33 | -0,07% | 2.079.090,00 |
| 26.12.2023 | 15,14 | 15,39 | 14,97 | 15,34 | 1,66% | 1.296.103,00 |
| 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% | 1.587.908,00 |
| 20.12.2023 | 14,41 | 14,87 | 14,29 | 14,50 | 0,28% | 2.437.067,00 |
| 19.12.2023 | 13,94 | 14,50 | 13,49 | 14,46 | 6,72% | 3.451.899,00 |
| 18.12.2023 | 13,36 | 13,84 | 13,22 | 13,55 | 0,89% | 1.417.858,00 |
| 15.12.2023 | 13,98 | 14,01 | 13,33 | 13,43 | -3,45% | 4.356.837,00 |
| 14.12.2023 | 13,60 | 14,38 | 13,46 | 13,91 | 3,73% | 4.142.287,00 |
| 13.12.2023 | 12,60 | 13,47 | 12,55 | 13,41 | 6,34% | 1.789.794,00 |
| 12.12.2023 | 12,64 | 12,69 | 12,40 | 12,61 | -0,39% | 1.172.654,00 |
| 11.12.2023 | 12,74 | 12,77 | 12,49 | 12,66 | -0,39% | 1.234.558,00 |
| 08.12.2023 | 12,46 | 12,87 | 12,45 | 12,71 | 1,19% | 1.345.376,00 |
| 07.12.2023 | 12,51 | 12,66 | 12,34 | 12,56 | 0,32% | 1.516.902,00 |
| 06.12.2023 | 12,93 | 13,01 | 12,47 | 12,52 | -2,26% | 1.476.817,00 |
| 05.12.2023 | 12,64 | 12,95 | 12,45 | 12,81 | 0,43% | 2.396.766,00 |
| 04.12.2023 | 12,51 | 12,85 | 12,49 | 12,76 | 1,39% | 1.473.703,00 |