Alphatec Holdings Inc (ATEC)

ATEC
🏛️ Vereinigte Staaten →
14.02
Letzte Aktualisierung: 2025-10-08
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 11.01 11.07 10.98 11.07 23.0K
09:32 11.07 11.08 11.07 11.08 0.3K
09:33 11.14 11.15 11.11 11.11 10.0K
09:34 11.11 11.11 11.11 11.11 1.2K
09:35 11.11 11.16 11.11 11.15 2.2K
09:36 11.16 11.20 11.16 11.20 2.7K
09:37 11.23 11.31 11.23 11.31 4.5K
09:38 11.31 11.31 11.31 11.31 0.2K
09:39 11.31 11.38 11.31 11.38 1.0K
09:40 11.38 11.38 11.38 11.38 0.1K
09:41 11.36 11.36 11.32 11.34 11.7K
09:42 11.33 11.33 11.33 11.33 6.1K
09:43 11.35 11.37 11.33 11.37 1.4K
09:44 11.37 11.37 11.35 11.35 1.9K
09:45 11.35 11.37 11.35 11.35 0.7K
09:46 11.35 11.35 11.35 11.35 0.0K
09:47 11.35 11.38 11.35 11.38 1.0K
09:48 11.38 11.38 11.38 11.38 0.1K
09:49 11.40 11.40 11.36 11.36 10.7K
09:50 11.29 11.31 11.29 11.31 1.7K
09:51 11.32 11.33 11.32 11.32 1.0K
09:52 11.28 11.28 11.27 11.27 1.0K
09:53 11.27 11.30 11.27 11.30 1.4K
09:54 11.30 11.30 11.30 11.30 0.4K
09:55 11.30 11.32 11.30 11.32 1.4K
09:56 11.32 11.34 11.32 11.33 2.4K
09:57 11.33 11.34 11.33 11.34 0.3K
09:58 11.34 11.35 11.34 11.35 0.5K
09:59 11.34 11.34 11.34 11.34 0.3K
10:00 11.34 11.35 11.32 11.32 0.9K
10:01 11.28 11.28 11.28 11.28 5.3K
10:02 11.28 11.32 11.28 11.32 1.3K
10:03 11.32 11.33 11.31 11.33 17.9K
10:04 11.33 11.34 11.33 11.33 17.2K
10:05 11.35 11.36 11.33 11.33 7.7K
10:06 11.33 11.33 11.31 11.32 9.9K
10:07 11.34 11.34 11.33 11.34 13.8K
10:08 11.34 11.34 11.34 11.34 7.5K
10:09 11.34 11.35 11.32 11.32 15.3K
10:10 11.32 11.32 11.30 11.30 1.9K
10:11 11.31 11.33 11.30 11.33 8.1K
10:12 11.33 11.34 11.32 11.32 8.4K
10:13 11.33 11.33 11.32 11.32 2.4K
10:14 11.30 11.30 11.28 11.28 5.7K
10:15 11.31 11.31 11.30 11.30 1.8K
10:16 11.30 11.30 11.29 11.29 3.6K
10:17 11.29 11.29 11.29 11.29 0.4K
10:18 11.30 11.37 11.30 11.37 7.7K
10:19 11.32 11.34 11.32 11.34 3.5K
10:20 11.33 11.33 11.33 11.33 3.3K
10:21 11.33 11.33 11.33 11.33 1.4K
10:22 11.34 11.34 11.34 11.34 1.8K
10:23 11.34 11.34 11.34 11.34 0.8K
10:24 11.34 11.35 11.34 11.34 5.7K
10:25 11.34 11.38 11.34 11.38 7.1K
10:26 11.37 11.37 11.37 11.37 1.5K
10:27 11.37 11.37 11.35 11.35 11.4K
10:28 11.35 11.35 11.35 11.35 11.4K
10:29 11.35 11.40 11.35 11.40 15.0K
10:30 11.40 11.41 11.40 11.41 6.6K
10:31 11.41 11.41 11.41 11.41 0.4K
10:32 11.39 11.40 11.39 11.40 6.4K
10:33 11.40 11.40 11.40 11.40 0.2K
10:34 11.40 11.44 11.40 11.44 6.5K
10:35 11.44 11.50 11.44 11.50 8.5K
10:36 11.51 11.51 11.49 11.49 5.4K
10:37 11.49 11.50 11.49 11.50 1.1K
10:38 11.50 11.50 11.46 11.47 8.9K
10:39 11.47 11.47 11.46 11.47 3.8K
10:40 11.48 11.48 11.46 11.46 3.5K
10:41 11.47 11.48 11.47 11.48 1.1K
10:42 11.47 11.49 11.47 11.49 7.2K
10:43 11.51 11.52 11.51 11.52 4.8K
10:44 11.55 11.56 11.54 11.54 3.6K
10:45 11.52 11.52 11.52 11.52 1.1K
10:46 11.52 11.52 11.51 11.52 4.3K
10:47 11.51 11.51 11.47 11.47 5.9K
10:48 11.47 11.48 11.47 11.47 1.3K
10:49 11.47 11.47 11.43 11.44 12.5K
10:50 11.43 11.44 11.43 11.43 0.6K
10:51 11.43 11.43 11.43 11.43 0.2K
10:52 11.44 11.45 11.44 11.45 2.2K
10:53 11.45 11.45 11.45 11.45 1.1K
10:54 11.45 11.45 11.44 11.44 1.8K
10:55 11.44 11.44 11.43 11.44 1.3K
10:56 11.44 11.44 11.43 11.43 1.0K
10:57 11.42 11.42 11.38 11.38 3.3K
10:58 11.38 11.38 11.38 11.38 1.5K
10:59 11.38 11.38 11.38 11.38 0.9K
11:00 11.38 11.38 11.38 11.38 0.5K
11:01 11.37 11.38 11.36 11.38 2.6K
11:02 11.38 11.41 11.38 11.41 1.4K
11:03 11.41 11.41 11.40 11.41 0.2K
11:04 11.41 11.41 11.40 11.40 1.4K
11:05 11.41 11.41 11.40 11.40 3.6K
11:06 11.39 11.39 11.39 11.39 0.7K
11:07 11.39 11.39 11.37 11.38 1.2K
11:08 11.38 11.39 11.38 11.39 1.2K
11:09 11.38 11.38 11.38 11.38 1.5K
11:10 11.38 11.38 11.38 11.38 1.0K
11:11 11.38 11.38 11.38 11.38 0.2K
11:12 11.38 11.38 11.37 11.37 1.0K
11:13 11.36 11.36 11.35 11.35 4.8K
11:14 11.35 11.37 11.35 11.37 0.3K
11:15 11.36 11.36 11.36 11.36 0.5K
11:16 11.37 11.37 11.37 11.37 0.7K
11:17 11.37 11.37 11.37 11.37 0.1K
11:18 11.37 11.37 11.36 11.36 0.3K
11:19 11.37 11.37 11.36 11.36 2.4K
11:20 11.36 11.36 11.35 11.36 2.4K
11:21 11.33 11.33 11.33 11.33 4.7K
11:22 11.33 11.33 11.33 11.33 0.9K
11:23 11.33 11.33 11.33 11.33 0.5K
11:24 11.28 11.28 11.27 11.27 1.0K
11:25 11.27 11.27 11.25 11.26 0.5K
11:26 11.23 11.23 11.21 11.22 0.8K
11:27 11.22 11.22 11.22 11.22 0.4K
11:28 11.22 11.22 11.21 11.21 1.4K
11:29 11.21 11.21 11.20 11.20 0.5K
11:30 11.21 11.21 11.20 11.20 0.3K
11:31 11.20 11.20 11.20 11.20 1.6K
11:32 11.20 11.20 11.20 11.20 0.6K
11:33 11.20 11.20 11.20 11.20 0.5K
11:34 11.20 11.20 11.19 11.19 0.2K
11:35 11.19 11.19 11.18 11.18 2.9K
11:36 11.18 11.18 11.16 11.16 2.3K
11:37 11.16 11.18 11.16 11.18 2.8K
11:38 11.18 11.18 11.18 11.18 9.2K
11:39 11.18 11.19 11.18 11.19 2.3K
11:40 11.19 11.19 11.18 11.18 4.6K
11:41 11.18 11.18 11.18 11.18 1.2K
11:42 11.18 11.18 11.18 11.18 1.3K
11:43 11.18 11.18 11.18 11.18 0.6K
11:44 11.18 11.18 11.17 11.17 0.4K
11:45 11.17 11.17 11.17 11.17 0.2K
11:46 11.17 11.17 11.17 11.17 1.4K
11:47 11.17 11.18 11.17 11.18 1.4K
11:48 11.18 11.19 11.18 11.19 12.9K
11:49 11.19 11.19 11.18 11.19 1.4K
11:50 11.19 11.19 11.18 11.18 1.2K
11:51 11.18 11.19 11.18 11.19 4.6K
11:52 11.19 11.19 11.19 11.19 3.1K
11:53 11.19 11.19 11.18 11.18 0.6K
11:54 11.17 11.17 11.16 11.16 1.6K
11:55 11.16 11.16 11.16 11.16 3.5K
11:56 11.16 11.16 11.16 11.16 2.0K
11:57 11.18 11.18 11.18 11.18 3.5K
11:58 11.18 11.19 11.18 11.19 3.4K
11:59 11.19 11.19 11.18 11.18 0.5K
12:00 11.18 11.19 11.18 11.18 2.2K
12:01 11.18 11.18 11.17 11.17 5.4K
12:02 11.17 11.17 11.17 11.17 10.6K
12:03 11.18 11.21 11.18 11.21 2.3K
12:04 11.21 11.23 11.21 11.23 2.1K
12:05 11.23 11.23 11.20 11.20 2.9K
12:06 11.20 11.20 11.17 11.17 2.2K
12:07 11.17 11.18 11.16 11.18 6.0K
12:08 11.18 11.19 11.18 11.19 3.5K
12:09 11.19 11.19 11.19 11.19 0.2K
12:10 11.19 11.19 11.19 11.19 0.3K
12:11 11.20 11.20 11.20 11.20 0.5K
12:12 11.20 11.20 11.20 11.20 0.4K
12:13 11.20 11.21 11.20 11.21 0.6K
12:14 11.21 11.22 11.21 11.22 0.6K
12:15 11.22 11.22 11.22 11.22 0.5K
12:16 11.22 11.22 11.21 11.21 2.0K
12:17 11.21 11.21 11.21 11.21 0.2K
12:18 11.21 11.21 11.21 11.21 1.0K
12:19 11.22 11.22 11.22 11.22 0.1K
12:20 11.21 11.21 11.20 11.20 1.9K
12:21 11.20 11.20 11.20 11.20 0.6K
12:22 11.20 11.20 11.18 11.18 1.7K
12:23 11.18 11.18 11.18 11.18 0.2K
12:24 11.17 11.19 11.17 11.19 6.8K
12:25 11.19 11.19 11.18 11.18 1.8K
12:26 11.18 11.19 11.18 11.19 2.4K
12:27 11.19 11.22 11.19 11.22 1.9K
12:28 11.22 11.23 11.21 11.23 1.4K
12:29 11.24 11.24 11.24 11.24 1.2K
12:30 11.24 11.24 11.24 11.24 1.2K
12:31 11.24 11.24 11.23 11.23 1.1K
12:32 11.23 11.23 11.23 11.23 0.2K
12:33 11.23 11.23 11.23 11.23 0.1K
12:34 11.23 11.23 11.23 11.23 1.3K
12:35 11.23 11.24 11.23 11.24 1.3K
12:36 11.24 11.24 11.24 11.24 0.2K
12:37 11.24 11.24 11.24 11.24 0.8K
12:38 11.24 11.24 11.23 11.23 1.6K
12:39 11.23 11.23 11.21 11.23 4.0K
12:40 11.22 11.22 11.22 11.22 1.0K
12:41 11.22 11.22 11.21 11.21 1.1K
12:42 11.21 11.21 11.21 11.21 0.1K
12:43 11.21 11.21 11.20 11.21 20.5K
12:44 11.21 11.21 11.21 11.21 0.8K
12:45 11.21 11.21 11.19 11.19 0.4K
12:46 11.18 11.18 11.18 11.18 0.8K
12:47 11.18 11.18 11.18 11.18 0.2K
12:48 11.18 11.18 11.18 11.18 0.1K
12:49 11.18 11.18 11.18 11.18 0.2K
12:50 11.18 11.18 11.18 11.18 4.7K
12:51 11.18 11.23 11.18 11.23 2.4K
12:52 11.23 11.23 11.23 11.23 0.0K
12:53 11.23 11.23 11.22 11.22 2.3K
12:54 11.21 11.24 11.21 11.23 6.9K
12:55 11.23 11.23 11.23 11.23 0.4K
12:56 11.23 11.23 11.23 11.23 0.0K
12:57 11.23 11.23 11.22 11.23 1.1K
12:58 11.23 11.23 11.23 11.23 11.1K
12:59 11.23 11.23 11.23 11.23 0.1K
13:00 11.23 11.23 11.22 11.22 0.5K
13:01 11.22 11.23 11.22 11.23 0.6K
13:02 11.23 11.23 11.23 11.23 1.6K
13:03 11.23 11.23 11.23 11.23 0.3K
13:04 11.23 11.23 11.23 11.23 3.2K
13:05 11.23 11.23 11.23 11.23 0.1K
13:06 11.23 11.23 11.23 11.23 5.6K
13:07 11.23 11.23 11.21 11.21 5.7K
13:08 11.22 11.22 11.22 11.22 0.2K
13:09 11.22 11.22 11.22 11.22 0.2K
13:10 11.22 11.22 11.21 11.21 5.5K
13:11 11.21 11.21 11.21 11.21 0.6K
13:12 11.23 11.25 11.23 11.25 7.8K
13:13 11.25 11.27 11.25 11.27 3.1K
13:14 11.28 11.28 11.28 11.28 3.3K
13:15 11.28 11.28 11.27 11.27 8.9K
13:16 11.27 11.29 11.27 11.29 4.3K
13:17 11.30 11.30 11.29 11.29 78.8K
13:18 11.29 11.30 11.29 11.30 104.0K
13:19 11.30 11.30 11.30 11.30 4.7K
13:20 11.30 11.31 11.30 11.31 0.3K
13:21 11.30 11.30 11.29 11.30 41.5K
13:22 11.30 11.30 11.29 11.29 1.0K
13:23 11.29 11.29 11.29 11.29 0.5K
13:24 11.29 11.29 11.29 11.29 0.2K
13:25 11.29 11.29 11.29 11.29 4.1K
13:26 11.29 11.29 11.28 11.29 0.4K
13:27 11.29 11.34 11.29 11.34 175.3K
13:28 11.35 11.36 11.34 11.34 11.0K
13:29 11.34 11.34 11.34 11.34 0.2K
13:30 11.34 11.34 11.34 11.34 0.1K
13:31 11.34 11.34 11.33 11.33 7.7K
13:32 11.33 11.33 11.33 11.33 3.5K
13:33 11.33 11.33 11.32 11.32 1.9K
13:34 11.32 11.32 11.32 11.32 2.4K
13:35 11.32 11.33 11.32 11.33 0.3K
13:36 11.32 11.32 11.32 11.32 1.3K
13:37 11.32 11.33 11.32 11.33 1.0K
13:38 11.33 11.33 11.33 11.33 0.4K
13:39 11.33 11.33 11.31 11.31 6.7K
13:40 11.31 11.31 11.30 11.30 2.1K
13:41 11.30 11.30 11.28 11.28 9.6K
13:42 11.28 11.28 11.27 11.27 2.2K
13:43 11.27 11.27 11.27 11.27 0.7K
13:44 11.27 11.27 11.27 11.27 0.9K
13:45 11.27 11.27 11.27 11.27 0.3K
13:46 11.27 11.27 11.26 11.26 0.4K
13:47 11.26 11.27 11.26 11.27 0.8K
13:48 11.27 11.27 11.27 11.27 0.3K
13:49 11.27 11.27 11.26 11.27 1.2K
13:50 11.27 11.27 11.27 11.27 0.7K
13:51 11.26 11.27 11.26 11.27 2.6K
13:52 11.27 11.30 11.27 11.30 8.9K
13:53 11.30 11.31 11.30 11.31 0.6K
13:54 11.31 11.31 11.30 11.30 1.8K
13:55 11.29 11.29 11.29 11.29 1.6K
13:56 11.29 11.30 11.29 11.30 31.8K
13:57 11.27 11.30 11.27 11.30 15.9K
13:58 11.30 11.30 11.26 11.26 3.3K
13:59 11.26 11.26 11.23 11.23 4.7K
14:00 11.23 11.25 11.23 11.23 7.4K
14:01 11.24 11.24 11.23 11.24 2.5K
14:02 11.25 11.26 11.25 11.26 2.1K
14:03 11.26 11.26 11.26 11.26 0.2K
14:04 11.26 11.26 11.26 11.26 0.4K
14:05 11.26 11.26 11.26 11.26 0.4K
14:06 11.26 11.26 11.22 11.22 2.7K
14:07 11.22 11.22 11.22 11.22 0.5K
14:08 11.22 11.23 11.22 11.23 0.7K
14:09 11.23 11.23 11.23 11.23 0.3K
14:10 11.22 11.23 11.22 11.23 3.4K
14:11 11.23 11.23 11.23 11.23 2.4K
14:12 11.23 11.23 11.23 11.23 1.6K
14:13 11.23 11.23 11.22 11.23 1.7K
14:14 11.23 11.23 11.23 11.23 0.4K
14:15 11.23 11.23 11.21 11.21 1.7K
14:16 11.21 11.22 11.21 11.22 2.2K
14:17 11.22 11.22 11.22 11.22 0.6K
14:18 11.22 11.22 11.22 11.22 0.1K
14:19 11.23 11.23 11.23 11.23 1.4K
14:20 11.23 11.23 11.23 11.23 0.2K
14:21 11.23 11.23 11.23 11.23 2.1K
14:22 11.23 11.24 11.23 11.23 1.0K
14:23 11.23 11.23 11.23 11.23 2.1K
14:24 11.23 11.23 11.23 11.23 0.1K
14:25 11.23 11.23 11.23 11.23 1.2K
14:26 11.23 11.24 11.23 11.24 3.1K
14:27 11.24 11.24 11.24 11.24 0.4K
14:28 11.25 11.26 11.25 11.26 3.3K
14:29 11.26 11.26 11.26 11.26 0.2K
14:30 11.26 11.26 11.26 11.26 2.4K
14:31 11.26 11.26 11.26 11.26 1.2K
14:32 11.26 11.26 11.26 11.26 1.1K
14:33 11.26 11.26 11.26 11.26 0.2K
14:34 11.26 11.26 11.26 11.26 0.5K
14:35 11.26 11.26 11.26 11.26 0.3K
14:36 11.26 11.26 11.26 11.26 3.8K
14:37 11.26 11.27 11.26 11.27 2.5K
14:38 11.27 11.27 11.27 11.27 0.1K
14:39 11.27 11.29 11.27 11.29 1.7K
14:40 11.28 11.28 11.28 11.28 5.3K
14:41 11.28 11.28 11.28 11.28 1.4K
14:42 11.27 11.27 11.27 11.27 1.0K
14:43 11.25 11.25 11.25 11.25 1.3K
14:44 11.25 11.25 11.24 11.24 1.7K
14:45 11.24 11.24 11.22 11.22 1.8K
14:46 11.22 11.22 11.22 11.22 0.4K
14:47 11.22 11.22 11.21 11.21 5.0K
14:48 11.20 11.20 11.20 11.20 0.8K
14:49 11.20 11.20 11.20 11.20 0.5K
14:50 11.20 11.20 11.20 11.20 1.3K
14:51 11.20 11.20 11.20 11.20 1.2K
14:52 11.20 11.20 11.19 11.19 12.9K
14:53 11.19 11.19 11.19 11.19 0.6K
14:54 11.19 11.19 11.17 11.17 1.1K
14:55 11.17 11.17 11.17 11.17 0.1K
14:56 11.17 11.17 11.17 11.17 0.4K
14:57 11.17 11.17 11.17 11.17 0.0K
14:58 11.17 11.17 11.17 11.17 0.0K
14:59 11.17 11.17 11.17 11.17 0.0K
15:00 11.16 11.16 11.15 11.15 34.3K
15:01 11.15 11.15 11.15 11.15 1.6K
15:02 11.15 11.15 11.15 11.15 3.0K
15:03 11.15 11.16 11.15 11.16 1.4K
15:04 11.16 11.16 11.16 11.16 0.6K
15:05 11.16 11.16 11.16 11.16 0.6K
15:06 11.16 11.16 11.16 11.16 0.2K
15:07 11.16 11.16 11.16 11.16 0.5K
15:08 11.16 11.16 11.15 11.15 4.4K
15:09 11.15 11.15 11.15 11.15 2.2K
15:10 11.15 11.15 11.15 11.15 0.3K
15:11 11.15 11.15 11.15 11.15 1.4K
15:12 11.15 11.16 11.15 11.15 3.5K
15:13 11.15 11.16 11.15 11.16 2.2K
15:14 11.16 11.16 11.15 11.15 4.8K
15:15 11.15 11.15 11.14 11.14 1.5K
15:16 11.14 11.14 11.13 11.13 2.3K
15:17 11.13 11.16 11.13 11.16 9.6K
15:18 11.16 11.16 11.13 11.13 2.2K
15:19 11.13 11.13 11.13 11.13 4.3K
15:20 11.13 11.13 11.13 11.13 0.8K
15:21 11.13 11.13 11.13 11.13 1.1K
15:22 11.13 11.13 11.13 11.13 0.9K
15:23 11.13 11.14 11.13 11.14 3.5K
15:24 11.14 11.14 11.14 11.14 11.3K
15:25 11.14 11.14 11.14 11.14 2.0K
15:26 11.13 11.13 11.11 11.12 8.5K
15:27 11.12 11.12 11.12 11.12 3.2K
15:28 11.12 11.12 11.11 11.11 3.2K
15:29 11.11 11.11 11.10 11.10 3.5K
15:30 11.10 11.10 11.09 11.10 1.3K
15:31 11.09 11.10 11.09 11.10 3.6K
15:32 11.10 11.10 11.10 11.10 1.5K
15:33 11.10 11.10 11.10 11.10 1.7K
15:34 11.10 11.10 11.10 11.10 2.1K
15:35 11.09 11.09 11.09 11.09 3.8K
15:36 11.09 11.09 11.09 11.09 0.6K
15:37 11.09 11.09 11.06 11.06 10.2K
15:38 11.06 11.06 11.05 11.05 11.8K
15:39 11.05 11.05 11.04 11.05 14.1K
15:40 11.05 11.05 11.03 11.03 4.8K
15:41 11.03 11.03 11.03 11.03 2.3K
15:42 11.03 11.03 11.02 11.02 1.1K
15:43 11.03 11.04 11.03 11.04 9.5K
15:44 11.05 11.05 11.05 11.05 3.6K
15:45 11.05 11.06 11.05 11.06 9.6K
15:46 11.06 11.07 11.06 11.07 17.3K
15:47 11.07 11.07 11.06 11.06 8.4K
15:48 11.07 11.07 11.03 11.05 18.4K
15:49 11.05 11.05 11.05 11.05 4.2K
15:50 11.05 11.06 11.05 11.06 8.8K
15:51 11.06 11.08 11.06 11.08 7.7K
15:52 11.08 11.08 11.08 11.08 2.9K
15:53 11.08 11.08 11.07 11.07 10.0K
15:54 11.07 11.07 11.04 11.04 11.3K
15:55 11.04 11.06 11.03 11.06 23.0K
15:56 11.09 11.11 11.09 11.11 21.7K
15:57 11.11 11.13 11.11 11.13 12.7K
15:58 11.13 11.14 11.13 11.13 20.5K
15:59 11.13 11.14 11.13 11.14 18.5K
16:00 11.12 11.14 11.11 11.13 741.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar