Alphatec Holdings, Inc. ATEC
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$9,90-0,42 (-4,07 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9,90 | -4,07 % | $10,27 | $10,45 | $9,81 | 2,28M |
| 2026-09-30 | $10,32 | -0,48 % | $10,41 | $10,54 | $10,13 | 1,59M |
| 2026-09-29 | $10,37 | +3,18 % | $10,03 | $10,42 | $10,00 | 1,73M |
| 2026-09-28 | $10,05 | -0,69 % | $10,00 | $10,06 | $9,80 | 1,71M |
| 2026-09-25 | $10,12 | +2,02 % | $9,80 | $10,32 | $9,72 | 3,00M |
| 2026-09-24 | $9,92 | -1,10 % | $10,03 | $10,05 | $9,83 | 1,66M |
| 2026-09-23 | $10,03 | -2,90 % | $10,22 | $10,28 | $9,94 | 1,62M |
| 2026-09-22 | $10,33 | +1,57 % | $10,45 | $10,50 | $10,27 | 1,21M |
| 2026-09-21 | $10,17 | -0,10 % | $10,27 | $10,32 | $10,06 | 1,70M |
| 2026-09-18 | $10,18 | -0,97 % | $10,24 | $10,54 | $10,17 | 2,79M |
| 2026-09-17 | $10,28 | -2,10 % | $10,45 | $10,53 | $10,02 | 2,76M |
| 2026-09-16 | $10,50 | -1,50 % | $10,63 | $10,76 | $10,43 | 2,73M |
| 2026-09-15 | $10,66 | -1,84 % | $10,80 | $10,94 | $10,61 | 2,87M |
| 2026-09-14 | $10,86 | +2,65 % | $10,49 | $11,03 | $10,39 | 4,18M |
| 2026-09-11 | $10,58 | +19,68 % | $9,55 | $10,60 | $9,34 | 6,45M |
| 2026-09-10 | $8,84 | -1,67 % | $8,77 | $8,92 | $8,60 | 2,38M |
| 2026-09-09 | $8,99 | -2,18 % | $9,23 | $9,44 | $8,84 | 3,05M |
| 2026-09-08 | $9,19 | -2,75 % | $9,55 | $9,55 | $9,04 | 1,76M |
| 2026-09-04 | $9,45 | +1,29 % | $9,22 | $9,51 | $9,08 | 1,58M |
| 2026-09-03 | $9,33 | +1,52 % | $9,33 | $9,46 | $9,05 | 1,86M |
| 2026-09-02 | $9,19 | -0,22 % | $9,24 | $9,48 | $9,08 | 1,44M |
| 2026-09-01 | $9,21 | -1,71 % | $9,46 | $9,57 | $9,15 | 1,05M |
| 2026-08-31 | $9,37 | -0,74 % | $9,32 | $9,45 | $9,25 | 1,38M |
| 2026-08-28 | $9,44 | -1,36 % | $9,55 | $9,65 | $9,40 | 1,21M |
| 2026-08-27 | $9,57 | +1,59 % | $9,36 | $9,69 | $9,28 | 1,56M |
| 2026-08-26 | $9,42 | +0,96 % | $9,37 | $9,49 | $9,20 | 1,42M |
| 2026-08-25 | $9,33 | +0,97 % | $9,22 | $9,47 | $9,08 | 1,58M |
| 2026-08-24 | $9,24 | -2,53 % | $9,49 | $9,62 | $9,22 | 1,72M |
| 2026-08-21 | $9,48 | +2,05 % | $9,26 | $9,51 | $9,11 | 1,45M |
| 2026-08-20 | $9,29 | -4,72 % | $9,70 | $9,71 | $9,22 | 1,51M |
| 2026-08-19 | $9,75 | +2,31 % | $9,53 | $10,00 | $9,50 | 1,54M |
| 2026-08-18 | $9,53 | +0,85 % | $9,55 | $9,77 | $9,50 | 1,43M |
| 2026-08-17 | $9,45 | -3,47 % | $9,63 | $9,75 | $9,35 | 1,40M |
| 2026-08-14 | $9,79 | +0,41 % | $9,79 | $9,92 | $9,69 | 1,76M |
| 2026-08-13 | $9,75 | +1,25 % | $9,74 | $9,81 | $9,54 | 1,19M |
| 2026-08-12 | $9,63 | +2,77 % | $9,24 | $9,70 | $9,12 | 1,95M |
| 2026-08-11 | $9,37 | -1,26 % | $9,47 | $9,68 | $9,34 | 1,46M |
| 2026-08-10 | $9,49 | +1,93 % | $9,10 | $9,53 | $9,10 | 1,97M |
| 2026-08-07 | $9,31 | +1,09 % | $9,34 | $9,34 | $9,05 | 2,41M |
| 2026-08-06 | $9,21 | -3,76 % | $9,55 | $9,64 | $8,90 | 3,70M |
| 2026-08-05 | $9,57 | -7,54 % | $9,87 | $10,10 | $9,26 | 5,22M |
| 2026-08-04 | $10,35 | +1,97 % | $9,96 | $10,39 | $9,96 | 4,38M |
| 2026-08-03 | $10,15 | +6,62 % | $10,00 | $10,30 | $9,86 | 4,59M |
| 2026-07-31 | $9,52 | -1,45 % | $9,73 | $9,76 | $9,46 | 1,67M |
| 2026-07-30 | $9,66 | +0,10 % | $9,65 | $9,80 | $9,54 | 1,81M |
| 2026-07-29 | $9,65 | +3,54 % | $9,23 | $9,67 | $9,20 | 2,43M |
| 2026-07-28 | $9,32 | +7,50 % | $9,10 | $9,43 | $9,00 | 2,08M |
| 2026-07-27 | $8,67 | +4,96 % | $8,42 | $8,89 | $8,42 | 1,79M |
| 2026-07-24 | $8,26 | +0,61 % | $8,21 | $8,38 | $8,06 | 1,46M |
| 2026-07-23 | $8,21 | +1,86 % | $8,27 | $8,27 | $8,07 | 1,34M |
| 2026-07-22 | $8,06 | -2,89 % | $8,27 | $8,33 | $8,01 | 2,09M |
| 2026-07-21 | $8,30 | +0,36 % | $8,13 | $8,45 | $8,05 | 1,98M |
| 2026-07-20 | $8,27 | -3,16 % | $8,51 | $8,55 | $8,26 | 2,09M |
| 2026-07-17 | $8,54 | -7,87 % | $9,09 | $9,09 | $8,52 | 2,25M |
| 2026-07-16 | $9,27 | +2,54 % | $9,17 | $9,61 | $9,15 | 2,11M |
| 2026-07-15 | $9,04 | +0,78 % | $8,93 | $9,20 | $8,86 | 1,33M |
| 2026-07-14 | $8,97 | -7,91 % | $9,53 | $9,57 | $8,87 | 2,89M |
| 2026-07-13 | $9,74 | +1,67 % | $9,66 | $9,94 | $9,61 | 1,79M |
| 2026-07-10 | $9,58 | +0,74 % | $9,51 | $9,60 | $9,33 | 1,51M |
| 2026-07-09 | $9,51 | +3,26 % | $9,42 | $9,53 | $9,18 | 1,74M |
| 2026-07-08 | $9,21 | -1,81 % | $9,14 | $9,36 | $8,86 | 3,32M |
| 2026-07-07 | $9,38 | +0,54 % | $9,38 | $9,53 | $9,28 | 2,78M |
| 2026-07-06 | $9,33 | +4,60 % | $8,93 | $9,46 | $8,84 | 2,73M |
| 2026-07-02 | $8,92 | +0,68 % | $9,07 | $9,13 | $8,76 | 2,84M |
| 2026-07-01 | $8,86 | +2,43 % | $8,78 | $9,17 | $8,69 | 3,36M |
| 2026-06-30 | $8,65 | -8,95 % | $9,39 | $9,48 | $8,50 | 4,09M |
| 2026-06-29 | $9,50 | +2,15 % | $9,35 | $9,57 | $9,02 | 4,16M |
| 2026-06-26 | $9,30 | +5,32 % | $8,83 | $9,34 | $8,83 | 6,17M |
| 2026-06-25 | $8,83 | +1,49 % | $8,70 | $9,01 | $8,63 | 2,28M |
| 2026-06-24 | $8,70 | +2,35 % | $8,50 | $9,09 | $8,10 | 6,78M |
| 2026-06-23 | $8,50 | -0,58 % | $8,57 | $8,70 | $8,37 | 2,08M |
| 2026-06-22 | $8,55 | -2,95 % | $8,76 | $9,22 | $8,48 | 4,09M |
| 2026-06-18 | $8,81 | +6,92 % | $8,35 | $8,83 | $8,28 | 4,53M |
| 2026-06-17 | $8,24 | -2,37 % | $8,43 | $8,69 | $8,22 | 5,03M |
| 2026-06-16 | $8,44 | +1,81 % | $8,36 | $8,55 | $8,25 | 2,03M |
| 2026-06-15 | $8,29 | +0,12 % | $8,28 | $8,46 | $8,11 | 3,83M |
| 2026-06-12 | $8,28 | +1,85 % | $8,05 | $8,31 | $7,95 | 1,77M |
| 2026-06-11 | $8,13 | 0,00 % | $8,01 | $8,31 | $7,86 | 2,64M |
| 2026-06-10 | $8,13 | -1,57 % | $8,26 | $8,36 | $8,07 | 1,56M |
| 2026-06-09 | $8,26 | +4,42 % | $7,95 | $8,39 | $7,93 | 2,86M |
| 2026-06-08 | $7,91 | -1,13 % | $8,04 | $8,18 | $7,88 | 1,74M |
| 2026-06-05 | $8,00 | +1,01 % | $7,97 | $8,36 | $7,86 | 3,12M |
| 2026-06-04 | $7,92 | +3,13 % | $7,79 | $8,05 | $7,77 | 2,13M |
| 2026-06-03 | $7,68 | +2,67 % | $7,50 | $7,77 | $7,39 | 2,43M |
| 2026-06-02 | $7,48 | 0,00 % | $7,41 | $7,53 | $7,27 | 2,08M |
| 2026-06-01 | $7,48 | -3,48 % | $7,83 | $7,97 | $7,41 | 2,86M |
| 2026-05-29 | $7,75 | -1,77 % | $7,88 | $8,01 | $7,69 | 2,61M |
| 2026-05-28 | $7,89 | +0,77 % | $7,71 | $7,97 | $7,61 | 2,66M |
| 2026-05-27 | $7,83 | -2,85 % | $7,95 | $8,07 | $7,68 | 2,51M |
| 2026-05-26 | $8,06 | -2,54 % | $8,35 | $8,37 | $8,00 | 2,79M |