Alphatec Holdings Inc (ATEC)

ATEC
🏛️ Vereinigte Staaten →
13.97
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 10.89 10.95 10.88 10.95 15.3K
09:31 10.97 10.97 10.90 10.90 1.9K
09:33 11.01 11.01 11.01 11.01 16.8K
09:34 11.06 11.06 11.04 11.04 1.6K
09:35 11.03 11.03 11.03 11.03 1.3K
09:36 10.99 11.00 10.99 11.00 1.9K
09:37 11.00 11.04 11.00 11.04 1.0K
09:38 10.97 10.99 10.95 10.95 2.4K
09:39 10.92 10.92 10.92 10.92 1.1K
09:40 10.96 10.96 10.96 10.96 0.8K
09:41 10.99 10.99 10.99 10.99 0.3K
09:42 10.99 10.99 10.98 10.99 1.7K
09:43 11.03 11.03 11.03 11.03 2.7K
09:44 11.02 11.02 11.02 11.02 1.0K
09:45 11.02 11.02 11.02 11.02 0.1K
09:46 11.03 11.03 11.03 11.03 1.2K
09:50 11.01 11.01 10.97 10.98 8.7K
09:52 10.98 10.98 10.98 10.98 0.5K
09:53 10.99 10.99 10.99 10.99 1.8K
09:54 11.00 11.00 11.00 11.00 0.5K
09:55 11.00 11.00 11.00 11.00 0.9K
09:57 11.00 11.00 11.00 11.00 0.4K
09:58 11.01 11.02 11.01 11.02 11.5K
09:59 11.02 11.02 10.99 10.99 1.8K
10:00 11.02 11.05 11.02 11.05 8.8K
10:01 11.07 11.07 11.07 11.07 0.7K
10:02 11.07 11.07 11.07 11.07 0.2K
10:03 11.06 11.06 11.04 11.04 10.9K
10:04 11.05 11.06 11.05 11.06 1.7K
10:05 11.06 11.07 11.06 11.07 0.7K
10:06 11.08 11.09 11.08 11.09 3.6K
10:07 11.09 11.11 11.09 11.11 5.9K
10:08 11.11 11.12 11.11 11.12 2.1K
10:09 11.13 11.13 11.13 11.13 0.5K
10:10 11.13 11.13 11.12 11.12 2.2K
10:11 11.11 11.11 11.10 11.10 8.4K
10:12 11.11 11.13 11.11 11.12 8.0K
10:13 11.13 11.13 11.12 11.12 2.3K
10:14 11.11 11.12 11.11 11.12 0.6K
10:15 11.11 11.18 11.11 11.18 3.8K
10:16 11.17 11.17 11.17 11.17 0.3K
10:17 11.16 11.16 11.16 11.16 2.5K
10:18 11.16 11.16 11.16 11.16 1.0K
10:19 11.17 11.17 11.17 11.17 0.4K
10:20 11.20 11.20 11.16 11.18 7.8K
10:21 11.18 11.18 11.18 11.18 0.7K
10:22 11.19 11.19 11.19 11.19 1.4K
10:23 11.22 11.22 11.21 11.21 2.6K
10:24 11.21 11.21 11.20 11.20 0.6K
10:25 11.20 11.20 11.18 11.18 1.3K
10:26 11.19 11.19 11.19 11.19 0.5K
10:27 11.20 11.20 11.20 11.20 0.7K
10:28 11.20 11.21 11.20 11.21 0.8K
10:29 11.22 11.22 11.22 11.22 6.4K
10:30 11.22 11.23 11.22 11.23 24.3K
10:31 11.24 11.26 11.24 11.26 6.4K
10:33 11.26 11.27 11.26 11.27 10.5K
10:34 11.27 11.27 11.27 11.27 1.3K
10:35 11.28 11.28 11.26 11.26 5.2K
10:36 11.27 11.27 11.24 11.25 1.7K
10:37 11.25 11.26 11.25 11.26 2.0K
10:38 11.25 11.25 11.24 11.24 3.8K
10:39 11.24 11.26 11.24 11.26 2.3K
10:40 11.26 11.26 11.26 11.26 0.6K
10:41 11.26 11.26 11.26 11.26 1.5K
10:42 11.25 11.27 11.25 11.27 2.3K
10:43 11.26 11.27 11.26 11.27 8.6K
10:44 11.26 11.26 11.26 11.26 0.8K
10:45 11.26 11.26 11.20 11.21 7.8K
10:46 11.20 11.23 11.20 11.23 4.4K
10:48 11.22 11.22 11.22 11.22 0.6K
10:49 11.23 11.23 11.23 11.23 0.2K
10:50 11.23 11.23 11.23 11.23 1.5K
10:51 11.23 11.23 11.23 11.23 1.2K
10:52 11.22 11.22 11.21 11.21 1.2K
10:53 11.19 11.20 11.17 11.17 3.5K
10:54 11.17 11.17 11.17 11.17 0.6K
10:56 11.17 11.18 11.17 11.18 4.3K
10:58 11.18 11.18 11.17 11.17 1.9K
10:59 11.22 11.23 11.22 11.23 50.6K
11:00 11.23 11.23 11.22 11.22 1.1K
11:01 11.23 11.31 11.23 11.31 5.8K
11:02 11.31 11.31 11.31 11.31 6.5K
11:03 11.32 11.35 11.32 11.32 23.0K
11:04 11.31 11.31 11.27 11.27 6.5K
11:05 11.27 11.29 11.27 11.29 1.8K
11:06 11.31 11.32 11.31 11.31 4.1K
11:07 11.30 11.30 11.30 11.30 2.5K
11:08 11.31 11.33 11.31 11.33 2.2K
11:09 11.33 11.36 11.33 11.36 18.1K
11:10 11.36 11.37 11.36 11.36 11.0K
11:11 11.37 11.37 11.37 11.37 5.9K
11:12 11.37 11.37 11.36 11.36 1.4K
11:14 11.36 11.37 11.36 11.37 2.5K
11:15 11.37 11.37 11.36 11.36 3.2K
11:17 11.36 11.37 11.36 11.37 1.1K
11:18 11.37 11.39 11.37 11.39 3.8K
11:19 11.39 11.39 11.38 11.39 1.6K
11:20 11.39 11.40 11.39 11.39 5.0K
11:21 11.37 11.37 11.35 11.36 8.9K
11:22 11.36 11.37 11.36 11.37 4.1K
11:23 11.37 11.37 11.37 11.37 3.2K
11:24 11.37 11.37 11.36 11.36 2.7K
11:25 11.36 11.36 11.35 11.35 0.3K
11:26 11.35 11.35 11.31 11.31 6.7K
11:27 11.32 11.32 11.31 11.32 1.3K
11:28 11.31 11.31 11.31 11.31 1.1K
11:29 11.28 11.28 11.28 11.28 0.9K
11:30 11.29 11.29 11.29 11.29 1.9K
11:31 11.31 11.31 11.31 11.31 2.9K
11:32 11.32 11.32 11.32 11.32 0.7K
11:33 11.33 11.33 11.33 11.32 5.9K
11:34 11.32 11.32 11.32 11.32 1.2K
11:36 11.32 11.32 11.32 11.32 0.4K
11:37 11.32 11.32 11.32 11.32 0.7K
11:38 11.33 11.33 11.31 11.31 1.7K
11:39 11.33 11.33 11.33 11.33 2.2K
11:41 11.33 11.33 11.33 11.33 0.5K
11:42 11.33 11.33 11.33 11.33 1.0K
11:43 11.32 11.32 11.32 11.32 3.1K
11:44 11.31 11.31 11.30 11.31 2.8K
11:45 11.31 11.31 11.31 11.31 2.7K
11:48 11.32 11.32 11.32 11.32 1.0K
11:49 11.31 11.31 11.31 11.31 0.7K
11:50 11.32 11.34 11.32 11.34 12.4K
11:51 11.34 11.34 11.34 11.34 1.3K
11:53 11.34 11.34 11.33 11.34 0.8K
11:54 11.35 11.35 11.35 11.35 0.9K
11:55 11.35 11.35 11.35 11.35 1.3K
11:57 11.34 11.36 11.34 11.36 2.1K
11:58 11.36 11.36 11.36 11.36 1.1K
11:59 11.36 11.36 11.35 11.35 1.8K
12:00 11.33 11.33 11.31 11.31 3.6K
12:01 11.31 11.31 11.31 11.31 0.2K
12:02 11.31 11.31 11.31 11.31 0.1K
12:03 11.30 11.30 11.27 11.27 2.2K
12:04 11.28 11.28 11.27 11.27 0.7K
12:05 11.27 11.27 11.27 11.27 1.9K
12:06 11.27 11.27 11.26 11.26 0.9K
12:07 11.24 11.24 11.24 11.24 2.1K
12:08 11.24 11.24 11.24 11.24 0.4K
12:09 11.23 11.27 11.23 11.27 6.6K
12:10 11.26 11.27 11.26 11.27 5.5K
12:11 11.28 11.28 11.23 11.23 5.2K
12:12 11.22 11.22 11.17 11.19 50.9K
12:13 11.20 11.20 11.20 11.20 1.7K
12:14 11.19 11.19 11.18 11.19 1.1K
12:15 11.20 11.20 11.20 11.20 4.1K
12:16 11.21 11.21 11.21 11.21 0.9K
12:18 11.22 11.22 11.22 11.22 0.3K
12:19 11.22 11.22 11.22 11.22 1.2K
12:20 11.23 11.25 11.23 11.25 4.2K
12:21 11.25 11.25 11.25 11.25 0.5K
12:22 11.25 11.26 11.25 11.26 0.8K
12:23 11.28 11.28 11.26 11.27 4.0K
12:24 11.27 11.27 11.27 11.27 0.9K
12:25 11.27 11.27 11.27 11.27 1.2K
12:26 11.28 11.28 11.28 11.28 0.9K
12:27 11.27 11.27 11.27 11.27 1.2K
12:28 11.27 11.27 11.26 11.26 2.2K
12:30 11.27 11.27 11.26 11.26 0.8K
12:31 11.27 11.27 11.27 11.27 0.8K
12:32 11.27 11.27 11.25 11.25 5.4K
12:33 11.24 11.25 11.24 11.25 2.7K
12:34 11.25 11.25 11.25 11.25 0.2K
12:35 11.25 11.25 11.22 11.22 3.7K
12:36 11.22 11.23 11.22 11.23 1.0K
12:37 11.24 11.24 11.24 11.24 1.3K
12:38 11.24 11.24 11.24 11.24 1.1K
12:39 11.25 11.25 11.25 11.25 0.2K
12:40 11.25 11.25 11.25 11.25 0.8K
12:41 11.25 11.25 11.25 11.25 0.3K
12:42 11.25 11.25 11.25 11.25 1.0K
12:43 11.26 11.26 11.25 11.25 1.9K
12:44 11.24 11.25 11.24 11.25 2.4K
12:45 11.25 11.25 11.23 11.23 2.3K
12:46 11.22 11.23 11.22 11.23 0.6K
12:47 11.23 11.23 11.23 11.23 0.2K
12:48 11.23 11.23 11.23 11.23 0.8K
12:49 11.22 11.23 11.22 11.22 1.0K
12:50 11.23 11.23 11.23 11.23 1.0K
12:52 11.21 11.21 11.20 11.20 2.8K
12:54 11.20 11.20 11.20 11.20 1.7K
12:55 11.20 11.22 11.20 11.22 9.5K
12:58 11.22 11.23 11.22 11.23 2.6K
12:59 11.23 11.23 11.23 11.23 0.6K
13:00 11.22 11.22 11.22 11.22 1.7K
13:01 11.23 11.23 11.23 11.23 0.9K
13:02 11.22 11.22 11.22 11.22 0.3K
13:03 11.22 11.23 11.22 11.23 0.9K
13:04 11.23 11.23 11.23 11.23 0.2K
13:05 11.22 11.22 11.22 11.22 4.8K
13:06 11.23 11.23 11.22 11.22 2.5K
13:08 11.22 11.22 11.22 11.22 0.5K
13:09 11.21 11.22 11.21 11.22 4.3K
13:11 11.22 11.22 11.22 11.22 0.3K
13:12 11.22 11.23 11.22 11.23 0.5K
13:13 11.25 11.25 11.25 11.25 4.2K
13:14 11.24 11.24 11.24 11.24 3.6K
13:15 11.25 11.25 11.25 11.25 0.3K
13:16 11.25 11.25 11.25 11.25 1.6K
13:17 11.25 11.25 11.25 11.25 0.7K
13:18 11.25 11.25 11.24 11.24 1.8K
13:19 11.25 11.26 11.25 11.26 1.2K
13:20 11.28 11.31 11.28 11.31 3.2K
13:21 11.31 11.33 11.31 11.33 0.8K
13:22 11.32 11.32 11.32 11.32 0.3K
13:23 11.32 11.36 11.32 11.36 4.9K
13:24 11.35 11.35 11.35 11.35 1.4K
13:25 11.36 11.36 11.36 11.36 3.7K
13:26 11.36 11.36 11.36 11.36 1.4K
13:28 11.36 11.36 11.36 11.36 1.4K
13:29 11.36 11.36 11.36 11.36 0.3K
13:30 11.37 11.37 11.37 11.37 0.2K
13:31 11.38 11.38 11.37 11.37 3.3K
13:32 11.36 11.36 11.36 11.36 1.3K
13:33 11.36 11.36 11.36 11.36 5.4K
13:34 11.36 11.36 11.35 11.35 4.6K
13:36 11.36 11.39 11.36 11.39 10.6K
13:37 11.39 11.39 11.39 11.39 1.4K
13:38 11.39 11.39 11.39 11.39 0.7K
13:39 11.39 11.39 11.39 11.39 1.7K
13:40 11.40 11.41 11.40 11.41 3.0K
13:41 11.41 11.41 11.40 11.40 10.5K
13:42 11.39 11.43 11.39 11.42 7.9K
13:45 11.41 11.41 11.41 11.41 0.5K
13:46 11.41 11.41 11.41 11.41 1.0K
13:47 11.42 11.42 11.42 11.42 0.7K
13:48 11.42 11.42 11.42 11.42 0.6K
13:49 11.42 11.42 11.42 11.42 1.5K
13:50 11.42 11.42 11.42 11.42 2.0K
13:52 11.43 11.43 11.43 11.43 1.3K
13:54 11.44 11.44 11.42 11.42 4.2K
13:55 11.42 11.42 11.42 11.42 0.4K
13:56 11.42 11.42 11.42 11.42 2.6K
13:57 11.41 11.41 11.41 11.41 3.2K
13:58 11.41 11.41 11.40 11.40 2.6K
13:59 11.40 11.40 11.40 11.40 1.0K
14:00 11.40 11.40 11.40 11.40 0.8K
14:01 11.40 11.40 11.40 11.40 3.8K
14:02 11.40 11.40 11.39 11.39 3.2K
14:03 11.38 11.39 11.38 11.39 2.9K
14:04 11.38 11.39 11.38 11.39 3.4K
14:05 11.39 11.39 11.35 11.35 13.8K
14:06 11.35 11.35 11.35 11.35 0.2K
14:07 11.35 11.35 11.34 11.35 5.6K
14:08 11.35 11.35 11.35 11.35 0.6K
14:09 11.35 11.36 11.35 11.35 4.2K
14:10 11.34 11.34 11.34 11.34 0.8K
14:11 11.35 11.36 11.35 11.36 18.9K
14:12 11.37 11.37 11.37 11.37 0.8K
14:13 11.37 11.38 11.37 11.38 2.9K
14:14 11.39 11.39 11.39 11.39 1.4K
14:15 11.39 11.39 11.39 11.39 1.1K
14:16 11.39 11.39 11.37 11.37 9.6K
14:17 11.37 11.37 11.37 11.37 0.3K
14:18 11.37 11.37 11.37 11.37 0.4K
14:19 11.37 11.37 11.37 11.37 0.9K
14:20 11.37 11.37 11.37 11.37 5.6K
14:21 11.36 11.36 11.36 11.36 2.3K
14:22 11.37 11.37 11.37 11.37 1.0K
14:23 11.37 11.37 11.36 11.37 1.3K
14:24 11.37 11.38 11.35 11.35 7.7K
14:25 11.34 11.34 11.34 11.34 1.2K
14:26 11.34 11.34 11.34 11.34 0.7K
14:27 11.34 11.34 11.33 11.33 2.0K
14:28 11.33 11.33 11.33 11.33 1.0K
14:29 11.34 11.34 11.34 11.34 1.1K
14:30 11.34 11.35 11.34 11.35 2.8K
14:31 11.35 11.35 11.35 11.35 3.0K
14:32 11.35 11.35 11.34 11.35 2.6K
14:33 11.34 11.34 11.33 11.33 4.2K
14:34 11.34 11.34 11.34 11.34 0.5K
14:35 11.34 11.34 11.34 11.34 2.4K
14:36 11.35 11.36 11.35 11.35 2.4K
14:37 11.36 11.36 11.36 11.36 0.9K
14:38 11.36 11.36 11.36 11.36 1.5K
14:40 11.36 11.36 11.36 11.36 0.6K
14:41 11.36 11.36 11.35 11.35 3.4K
14:42 11.35 11.36 11.34 11.34 6.3K
14:43 11.33 11.33 11.33 11.33 1.6K
14:45 11.34 11.35 11.34 11.35 4.2K
14:46 11.36 11.36 11.36 11.36 1.4K
14:47 11.36 11.36 11.36 11.36 1.2K
14:48 11.36 11.36 11.36 11.36 0.9K
14:49 11.36 11.37 11.36 11.37 2.9K
14:50 11.37 11.37 11.37 11.37 1.5K
14:51 11.37 11.37 11.37 11.37 0.9K
14:52 11.37 11.37 11.37 11.37 2.5K
14:53 11.37 11.37 11.37 11.37 0.9K
14:54 11.37 11.38 11.37 11.38 3.9K
14:55 11.38 11.38 11.36 11.36 4.9K
14:56 11.36 11.36 11.36 11.36 1.5K
14:57 11.36 11.36 11.35 11.35 1.0K
14:58 11.34 11.34 11.32 11.32 1.7K
14:59 11.32 11.32 11.31 11.31 0.9K
15:00 11.31 11.32 11.31 11.32 2.1K
15:02 11.33 11.33 11.31 11.31 2.7K
15:03 11.31 11.31 11.30 11.30 1.7K
15:04 11.31 11.31 11.31 11.31 2.0K
15:05 11.31 11.31 11.31 11.31 0.9K
15:06 11.30 11.30 11.30 11.30 18.2K
15:07 11.29 11.29 11.28 11.28 3.4K
15:08 11.27 11.27 11.26 11.26 0.9K
15:09 11.26 11.27 11.26 11.27 1.3K
15:10 11.27 11.27 11.27 11.27 1.4K
15:11 11.27 11.28 11.27 11.28 3.6K
15:12 11.30 11.32 11.30 11.32 13.9K
15:13 11.32 11.32 11.32 11.32 8.5K
15:14 11.32 11.35 11.32 11.34 8.1K
15:15 11.34 11.34 11.34 11.34 3.1K
15:16 11.34 11.36 11.34 11.36 4.0K
15:17 11.36 11.37 11.36 11.37 4.9K
15:18 11.38 11.38 11.38 11.38 1.6K
15:19 11.38 11.41 11.38 11.40 6.7K
15:20 11.40 11.41 11.40 11.41 4.3K
15:21 11.41 11.41 11.39 11.39 9.9K
15:22 11.39 11.39 11.39 11.39 0.7K
15:23 11.39 11.39 11.39 11.39 1.2K
15:24 11.39 11.41 11.39 11.41 5.8K
15:25 11.41 11.41 11.41 11.41 1.5K
15:26 11.41 11.42 11.41 11.42 2.1K
15:27 11.41 11.42 11.41 11.42 13.2K
15:28 11.43 11.44 11.43 11.44 4.4K
15:29 11.44 11.45 11.44 11.45 2.8K
15:30 11.45 11.45 11.44 11.44 9.9K
15:31 11.44 11.44 11.43 11.43 4.6K
15:32 11.43 11.44 11.43 11.44 2.7K
15:33 11.44 11.44 11.44 11.44 0.9K
15:34 11.44 11.44 11.44 11.44 2.5K
15:35 11.44 11.44 11.44 11.44 1.0K
15:36 11.44 11.44 11.42 11.44 22.9K
15:37 11.45 11.45 11.45 11.45 1.0K
15:38 11.45 11.45 11.45 11.45 4.1K
15:39 11.45 11.45 11.44 11.44 13.0K
15:40 11.44 11.46 11.44 11.44 23.3K
15:41 11.44 11.45 11.44 11.45 5.9K
15:42 11.45 11.45 11.45 11.45 2.7K
15:43 11.45 11.45 11.45 11.45 4.6K
15:44 11.45 11.47 11.45 11.47 11.6K
15:45 11.47 11.50 11.47 11.50 16.8K
15:46 11.50 11.50 11.49 11.49 11.7K
15:47 11.49 11.49 11.48 11.49 12.5K
15:48 11.49 11.49 11.49 11.49 5.4K
15:49 11.49 11.52 11.49 11.51 12.6K
15:50 11.51 11.51 11.51 11.51 14.3K
15:51 11.51 11.54 11.51 11.54 14.5K
15:52 11.53 11.55 11.53 11.54 25.1K
15:53 11.55 11.56 11.55 11.55 15.2K
15:54 11.55 11.58 11.55 11.57 21.7K
15:55 11.56 11.56 11.53 11.53 27.6K
15:56 11.53 11.53 11.53 11.53 11.5K
15:57 11.52 11.54 11.52 11.54 26.4K
15:58 11.52 11.56 11.50 11.55 84.6K
15:59 11.55 11.61 11.55 11.60 849.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar