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 11.71 11.71 11.67 11.69 20.4K
09:32 11.64 11.71 11.64 11.71 2.3K
09:33 11.61 11.61 11.61 11.61 1.2K
09:34 11.64 11.64 11.61 11.61 0.6K
09:36 11.61 11.61 11.61 11.61 0.5K
09:37 11.62 11.63 11.62 11.63 1.6K
09:38 11.64 11.66 11.64 11.66 1.1K
09:39 11.61 11.65 11.61 11.65 3.0K
09:41 11.61 11.61 11.60 11.60 0.8K
09:42 11.62 11.63 11.62 11.63 3.2K
09:44 11.60 11.60 11.60 11.60 0.4K
09:45 11.59 11.62 11.59 11.62 1.3K
09:46 11.60 11.60 11.60 11.60 0.9K
09:47 11.60 11.60 11.59 11.59 4.8K
09:48 11.57 11.61 11.57 11.61 11.1K
09:49 11.61 11.65 11.61 11.64 8.8K
09:50 11.63 11.65 11.63 11.65 2.1K
09:51 11.64 11.64 11.61 11.61 12.7K
09:52 11.61 11.63 11.61 11.63 2.4K
09:53 11.62 11.62 11.59 11.59 3.2K
09:54 11.57 11.57 11.57 11.57 1.8K
09:56 11.56 11.59 11.56 11.59 2.4K
09:57 11.60 11.60 11.59 11.59 0.8K
09:58 11.57 11.57 11.57 11.57 1.8K
10:00 11.55 11.56 11.55 11.56 2.7K
10:01 11.56 11.56 11.54 11.54 1.2K
10:02 11.51 11.51 11.47 11.47 2.0K
10:03 11.47 11.50 11.46 11.50 14.3K
10:04 11.50 11.51 11.49 11.51 6.6K
10:05 11.49 11.49 11.49 11.49 2.0K
10:06 11.50 11.53 11.50 11.53 3.5K
10:07 11.53 11.53 11.53 11.53 3.0K
10:08 11.51 11.51 11.51 11.51 1.8K
10:09 11.52 11.54 11.52 11.54 2.5K
10:10 11.55 11.55 11.55 11.55 1.1K
10:11 11.54 11.54 11.54 11.54 2.0K
10:12 11.50 11.52 11.50 11.52 2.1K
10:13 11.50 11.50 11.49 11.49 0.7K
10:14 11.50 11.50 11.47 11.47 2.9K
10:15 11.47 11.47 11.47 11.47 0.2K
10:16 11.46 11.46 11.44 11.45 2.2K
10:17 11.45 11.45 11.45 11.45 1.3K
10:18 11.45 11.45 11.45 11.45 0.7K
10:19 11.44 11.44 11.44 11.44 2.3K
10:20 11.43 11.43 11.43 11.43 0.6K
10:21 11.40 11.41 11.39 11.40 2.1K
10:22 11.41 11.41 11.41 11.41 1.6K
10:25 11.43 11.43 11.43 11.43 0.5K
10:26 11.43 11.43 11.43 11.43 1.1K
10:27 11.41 11.41 11.41 11.41 1.2K
10:29 11.38 11.38 11.36 11.36 1.3K
10:30 11.36 11.36 11.36 11.36 1.6K
10:31 11.36 11.36 11.36 11.36 0.5K
10:32 11.36 11.37 11.36 11.37 3.2K
10:33 11.37 11.37 11.37 11.37 2.1K
10:34 11.37 11.37 11.37 11.37 2.1K
10:35 11.36 11.36 11.34 11.34 2.0K
10:36 11.33 11.33 11.33 11.33 0.4K
10:37 11.34 11.34 11.34 11.34 0.5K
10:38 11.34 11.34 11.33 11.33 1.2K
10:39 11.33 11.33 11.32 11.33 2.9K
10:40 11.34 11.35 11.34 11.35 1.5K
10:41 11.35 11.35 11.35 11.35 1.1K
10:43 11.34 11.34 11.34 11.34 1.4K
10:44 11.30 11.30 11.30 11.30 0.7K
10:45 11.31 11.31 11.29 11.29 0.8K
10:46 11.30 11.30 11.30 11.30 3.9K
10:47 11.30 11.30 11.27 11.27 19.7K
10:48 11.27 11.27 11.27 11.27 0.2K
10:49 11.26 11.26 11.25 11.26 1.6K
10:50 11.23 11.24 11.23 11.24 1.9K
10:51 11.24 11.25 11.24 11.25 2.2K
10:52 11.25 11.25 11.25 11.25 0.7K
10:53 11.25 11.27 11.25 11.25 9.3K
10:56 11.25 11.25 11.25 11.25 1.1K
10:57 11.26 11.26 11.26 11.26 1.5K
10:58 11.26 11.27 11.26 11.27 3.9K
10:59 11.28 11.28 11.28 11.28 1.4K
11:00 11.29 11.30 11.28 11.30 2.6K
11:01 11.29 11.29 11.26 11.26 2.7K
11:02 11.27 11.27 11.27 11.27 1.2K
11:03 11.28 11.28 11.28 11.28 0.6K
11:04 11.26 11.26 11.26 11.26 0.8K
11:05 11.28 11.32 11.28 11.32 6.7K
11:06 11.31 11.33 11.31 11.32 11.0K
11:08 11.31 11.31 11.31 11.31 5.0K
11:09 11.31 11.31 11.30 11.30 2.6K
11:10 11.29 11.29 11.29 11.29 1.6K
11:11 11.28 11.28 11.26 11.26 2.6K
11:12 11.26 11.26 11.26 11.26 1.1K
11:13 11.26 11.26 11.26 11.26 0.4K
11:14 11.25 11.25 11.25 11.25 0.6K
11:15 11.25 11.25 11.23 11.23 18.2K
11:16 11.23 11.24 11.23 11.24 2.5K
11:17 11.24 11.24 11.24 11.24 2.1K
11:18 11.24 11.25 11.24 11.24 3.9K
11:19 11.24 11.24 11.24 11.24 0.3K
11:20 11.25 11.27 11.25 11.27 3.1K
11:21 11.27 11.28 11.27 11.28 1.2K
11:23 11.28 11.28 11.28 11.28 1.4K
11:24 11.27 11.27 11.27 11.27 2.7K
11:25 11.28 11.28 11.28 11.28 1.3K
11:26 11.29 11.29 11.29 11.29 1.6K
11:27 11.29 11.29 11.29 11.29 1.6K
11:29 11.29 11.29 11.27 11.27 3.3K
11:30 11.27 11.28 11.27 11.28 3.4K
11:31 11.29 11.29 11.29 11.29 0.6K
11:32 11.28 11.28 11.28 11.28 1.9K
11:33 11.28 11.28 11.28 11.28 0.9K
11:34 11.27 11.27 11.27 11.27 0.8K
11:35 11.27 11.27 11.27 11.27 1.8K
11:36 11.28 11.28 11.28 11.28 0.2K
11:37 11.27 11.28 11.27 11.28 5.0K
11:38 11.28 11.28 11.27 11.27 0.8K
11:39 11.28 11.31 11.28 11.31 4.9K
11:43 11.31 11.32 11.31 11.32 0.8K
11:44 11.32 11.32 11.32 11.32 0.6K
11:45 11.32 11.32 11.32 11.32 1.4K
11:46 11.34 11.34 11.34 11.34 3.6K
11:47 11.35 11.35 11.35 11.35 0.3K
11:48 11.35 11.35 11.35 11.35 0.9K
11:51 11.34 11.34 11.34 11.34 1.1K
11:53 11.34 11.34 11.34 11.34 0.1K
11:54 11.34 11.34 11.34 11.34 0.4K
11:55 11.33 11.33 11.33 11.33 0.4K
11:56 11.34 11.35 11.34 11.35 2.3K
11:57 11.35 11.36 11.35 11.36 2.4K
11:58 11.36 11.37 11.36 11.37 9.0K
11:59 11.37 11.39 11.37 11.39 4.2K
12:00 11.40 11.42 11.40 11.42 3.8K
12:01 11.40 11.40 11.39 11.39 3.2K
12:02 11.40 11.40 11.40 11.40 2.5K
12:05 11.41 11.42 11.41 11.42 1.4K
12:06 11.42 11.42 11.42 11.42 0.9K
12:08 11.42 11.42 11.42 11.42 3.7K
12:12 11.42 11.42 11.42 11.42 0.3K
12:13 11.42 11.42 11.42 11.42 1.0K
12:14 11.42 11.42 11.42 11.42 0.3K
12:15 11.41 11.41 11.41 11.41 5.2K
12:16 11.41 11.42 11.41 11.42 4.6K
12:19 11.40 11.40 11.40 11.40 0.2K
12:20 11.40 11.40 11.40 11.40 0.3K
12:21 11.40 11.40 11.40 11.40 3.0K
12:23 11.39 11.39 11.38 11.38 1.2K
12:24 11.39 11.39 11.39 11.39 1.6K
12:25 11.40 11.40 11.40 11.40 1.3K
12:26 11.41 11.41 11.41 11.41 6.1K
12:28 11.40 11.40 11.40 11.40 0.6K
12:30 11.41 11.41 11.41 11.41 1.7K
12:33 11.41 11.41 11.41 11.41 1.1K
12:35 11.41 11.41 11.41 11.41 3.1K
12:36 11.42 11.42 11.39 11.39 8.1K
12:38 11.39 11.39 11.39 11.39 2.9K
12:39 11.40 11.40 11.39 11.39 3.8K
12:40 11.40 11.41 11.40 11.41 3.3K
12:41 11.41 11.42 11.41 11.42 1.9K
12:43 11.41 11.41 11.41 11.41 0.2K
12:44 11.42 11.42 11.42 11.42 0.2K
12:45 11.41 11.41 11.41 11.41 1.5K
12:46 11.40 11.40 11.40 11.40 0.9K
12:48 11.41 11.41 11.41 11.41 3.4K
12:50 11.41 11.41 11.41 11.41 0.3K
12:51 11.42 11.42 11.42 11.42 0.5K
12:52 11.42 11.42 11.42 11.42 4.1K
12:55 11.43 11.43 11.43 11.43 0.3K
12:56 11.42 11.42 11.42 11.42 1.4K
12:57 11.42 11.42 11.42 11.42 0.6K
12:58 11.43 11.43 11.43 11.43 0.6K
12:59 11.42 11.42 11.42 11.42 1.1K
13:00 11.42 11.42 11.42 11.42 0.2K
13:01 11.42 11.42 11.42 11.42 0.8K
13:02 11.41 11.41 11.40 11.40 7.1K
13:03 11.40 11.41 11.40 11.41 0.7K
13:04 11.41 11.41 11.41 11.41 0.3K
13:05 11.41 11.41 11.41 11.41 1.0K
13:06 11.41 11.41 11.40 11.40 2.0K
13:07 11.40 11.41 11.40 11.41 4.0K
13:08 11.42 11.42 11.42 11.42 15.3K
13:09 11.42 11.42 11.42 11.42 0.2K
13:10 11.42 11.42 11.42 11.42 1.3K
13:11 11.43 11.43 11.42 11.42 4.1K
13:12 11.42 11.42 11.42 11.42 0.7K
13:15 11.41 11.41 11.41 11.41 1.8K
13:19 11.42 11.42 11.42 11.42 0.3K
13:20 11.41 11.42 11.41 11.42 6.9K
13:21 11.42 11.42 11.42 11.42 0.8K
13:22 11.42 11.42 11.41 11.41 1.6K
13:24 11.41 11.41 11.41 11.41 0.5K
13:26 11.40 11.40 11.40 11.40 1.3K
13:27 11.40 11.40 11.40 11.40 0.4K
13:28 11.40 11.40 11.40 11.40 3.7K
13:30 11.40 11.40 11.40 11.40 2.8K
13:32 11.39 11.39 11.39 11.39 3.4K
13:34 11.39 11.40 11.39 11.40 4.6K
13:38 11.40 11.40 11.40 11.40 2.6K
13:39 11.41 11.41 11.41 11.41 1.2K
13:40 11.41 11.41 11.41 11.41 0.6K
13:41 11.41 11.41 11.41 11.41 0.3K
13:43 11.41 11.41 11.41 11.41 0.7K
13:44 11.40 11.41 11.40 11.41 4.7K
13:46 11.41 11.41 11.41 11.41 0.3K
13:47 11.41 11.41 11.41 11.41 0.1K
13:48 11.40 11.41 11.40 11.41 1.1K
13:49 11.42 11.42 11.42 11.42 2.5K
13:50 11.41 11.41 11.41 11.41 2.7K
13:51 11.42 11.42 11.42 11.42 1.3K
13:53 11.41 11.41 11.41 11.41 1.0K
13:55 11.42 11.42 11.42 11.42 3.5K
13:59 11.41 11.41 11.40 11.40 2.9K
14:00 11.40 11.42 11.40 11.42 4.8K
14:01 11.42 11.42 11.42 11.42 0.8K
14:02 11.42 11.42 11.42 11.42 0.8K
14:03 11.43 11.43 11.43 11.43 2.9K
14:05 11.43 11.43 11.43 11.43 3.6K
14:06 11.44 11.44 11.44 11.44 1.3K
14:07 11.44 11.44 11.44 11.44 0.2K
14:08 11.44 11.44 11.44 11.43 0.4K
14:09 11.44 11.44 11.44 11.44 0.7K
14:11 11.43 11.43 11.43 11.43 2.5K
14:13 11.42 11.42 11.42 11.42 0.4K
14:15 11.42 11.42 11.42 11.42 0.2K
14:16 11.42 11.42 11.41 11.41 3.1K
14:17 11.41 11.41 11.40 11.40 2.2K
14:18 11.38 11.41 11.38 11.41 12.0K
14:20 11.40 11.41 11.40 11.41 6.5K
14:22 11.42 11.42 11.42 11.42 0.4K
14:23 11.42 11.42 11.42 11.42 2.7K
14:25 11.43 11.43 11.43 11.43 0.4K
14:26 11.42 11.42 11.42 11.42 1.5K
14:27 11.42 11.42 11.42 11.42 2.0K
14:29 11.43 11.43 11.43 11.43 2.6K
14:31 11.43 11.43 11.43 11.43 1.9K
14:35 11.42 11.43 11.42 11.43 1.1K
14:37 11.43 11.43 11.43 11.43 0.2K
14:38 11.43 11.43 11.42 11.42 0.8K
14:39 11.42 11.43 11.42 11.43 8.1K
14:40 11.42 11.42 11.42 11.42 2.7K
14:41 11.42 11.42 11.42 11.42 0.7K
14:42 11.42 11.42 11.42 11.42 1.3K
14:43 11.41 11.41 11.41 11.41 2.3K
14:44 11.42 11.42 11.42 11.42 5.0K
14:46 11.40 11.40 11.40 11.40 2.8K
14:47 11.41 11.41 11.41 11.41 1.8K
14:48 11.41 11.41 11.41 11.41 3.4K
14:50 11.42 11.42 11.42 11.42 0.5K
14:52 11.42 11.42 11.42 11.42 0.8K
14:54 11.42 11.42 11.42 11.42 0.4K
14:55 11.42 11.42 11.42 11.42 0.7K
14:56 11.42 11.42 11.42 11.42 0.4K
14:57 11.42 11.42 11.42 11.42 0.7K
14:58 11.42 11.42 11.42 11.42 0.6K
14:59 11.42 11.42 11.42 11.42 6.0K
15:00 11.43 11.43 11.43 11.43 6.7K
15:01 11.44 11.45 11.44 11.45 5.0K
15:02 11.45 11.45 11.45 11.44 0.6K
15:03 11.45 11.45 11.45 11.45 0.6K
15:04 11.45 11.45 11.45 11.45 1.9K
15:05 11.45 11.45 11.45 11.45 0.7K
15:06 11.45 11.45 11.45 11.45 1.5K
15:07 11.45 11.45 11.45 11.45 0.4K
15:08 11.45 11.45 11.45 11.45 3.5K
15:09 11.46 11.46 11.46 11.46 1.5K
15:10 11.47 11.47 11.47 11.47 3.3K
15:11 11.47 11.47 11.47 11.47 0.3K
15:12 11.47 11.47 11.47 11.47 0.5K
15:13 11.47 11.47 11.47 11.47 0.3K
15:14 11.47 11.48 11.47 11.48 3.9K
15:15 11.48 11.48 11.46 11.47 6.9K
15:16 11.47 11.47 11.47 11.47 1.4K
15:18 11.47 11.47 11.47 11.47 0.7K
15:19 11.47 11.49 11.47 11.49 6.9K
15:20 11.49 11.49 11.49 11.49 0.4K
15:21 11.49 11.50 11.49 11.50 4.7K
15:22 11.50 11.50 11.50 11.50 1.4K
15:23 11.49 11.50 11.49 11.50 3.1K
15:24 11.50 11.50 11.50 11.50 5.1K
15:25 11.50 11.50 11.49 11.49 1.3K
15:26 11.49 11.50 11.49 11.50 0.6K
15:27 11.50 11.50 11.50 11.50 1.4K
15:28 11.50 11.50 11.50 11.50 1.0K
15:29 11.50 11.50 11.49 11.50 7.4K
15:30 11.51 11.51 11.51 11.51 2.0K
15:31 11.51 11.51 11.51 11.51 1.5K
15:32 11.52 11.52 11.52 11.51 4.7K
15:33 11.52 11.52 11.52 11.52 2.4K
15:34 11.52 11.52 11.52 11.52 1.4K
15:35 11.52 11.52 11.51 11.51 17.1K
15:36 11.51 11.51 11.51 11.51 0.9K
15:37 11.55 11.55 11.55 11.55 22.6K
15:38 11.55 11.55 11.52 11.54 34.4K
15:39 11.55 11.55 11.55 11.55 0.8K
15:40 11.56 11.57 11.56 11.56 6.7K
15:41 11.56 11.56 11.56 11.56 12.0K
15:42 11.56 11.56 11.55 11.55 6.4K
15:43 11.55 11.55 11.54 11.55 1.9K
15:44 11.55 11.55 11.55 11.55 4.9K
15:45 11.54 11.55 11.54 11.55 3.5K
15:46 11.55 11.55 11.54 11.55 1.1K
15:47 11.55 11.55 11.53 11.53 28.4K
15:48 11.53 11.53 11.53 11.53 4.2K
15:49 11.53 11.54 11.52 11.54 4.6K
15:50 11.53 11.53 11.52 11.52 14.9K
15:51 11.51 11.51 11.51 11.51 2.4K
15:52 11.50 11.50 11.49 11.50 3.4K
15:53 11.50 11.50 11.50 11.50 1.5K
15:54 11.50 11.50 11.48 11.48 30.1K
15:55 11.48 11.49 11.48 11.48 26.7K
15:56 11.48 11.48 11.46 11.46 17.7K
15:57 11.46 11.48 11.46 11.48 28.9K
15:58 11.48 11.51 11.48 11.50 49.4K
15:59 11.50 11.51 11.48 11.49 609.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar