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 10.74 10.74 10.68 10.70 41.2K
09:32 10.67 10.69 10.65 10.65 17.1K
09:33 10.71 10.71 10.71 10.71 0.5K
09:35 10.73 10.73 10.71 10.71 0.7K
09:36 10.69 10.72 10.67 10.72 3.7K
09:38 10.71 10.71 10.71 10.71 0.4K
09:40 10.72 10.72 10.72 10.72 0.1K
09:41 10.71 10.71 10.71 10.71 1.0K
09:42 10.68 10.68 10.68 10.68 0.2K
09:44 10.67 10.67 10.67 10.67 1.5K
09:45 10.66 10.66 10.66 10.66 2.2K
09:46 10.66 10.66 10.66 10.66 0.2K
09:47 10.66 10.66 10.65 10.65 0.5K
09:48 10.62 10.62 10.62 10.62 0.2K
09:49 10.63 10.63 10.63 10.63 1.3K
09:50 10.64 10.64 10.64 10.64 1.0K
09:52 10.64 10.65 10.63 10.63 2.2K
09:53 10.66 10.66 10.66 10.66 0.7K
09:54 10.64 10.64 10.63 10.63 2.4K
09:55 10.62 10.62 10.62 10.62 1.5K
09:57 10.62 10.62 10.62 10.62 0.3K
09:58 10.64 10.64 10.62 10.62 2.3K
09:59 10.62 10.62 10.61 10.61 2.3K
10:00 10.62 10.62 10.62 10.62 0.3K
10:01 10.63 10.63 10.63 10.63 1.0K
10:02 10.64 10.64 10.64 10.64 0.6K
10:03 10.64 10.64 10.63 10.63 1.9K
10:04 10.61 10.61 10.61 10.61 3.2K
10:05 10.60 10.60 10.60 10.60 2.6K
10:06 10.59 10.59 10.59 10.59 1.4K
10:07 10.60 10.60 10.58 10.58 1.8K
10:08 10.58 10.59 10.58 10.58 5.2K
10:09 10.58 10.58 10.58 10.58 0.6K
10:10 10.58 10.58 10.58 10.58 0.2K
10:11 10.59 10.59 10.57 10.57 4.0K
10:12 10.57 10.58 10.57 10.58 1.9K
10:13 10.58 10.59 10.58 10.59 3.3K
10:14 10.58 10.58 10.56 10.56 3.3K
10:16 10.56 10.57 10.56 10.56 1.8K
10:17 10.56 10.56 10.56 10.56 1.8K
10:18 10.56 10.56 10.56 10.56 0.8K
10:19 10.56 10.56 10.56 10.56 0.5K
10:20 10.55 10.55 10.53 10.53 7.0K
10:21 10.55 10.56 10.55 10.56 0.9K
10:22 10.56 10.56 10.55 10.55 1.8K
10:23 10.55 10.55 10.55 10.55 0.9K
10:24 10.54 10.54 10.53 10.53 2.9K
10:25 10.52 10.52 10.52 10.52 0.6K
10:26 10.50 10.51 10.50 10.51 1.4K
10:27 10.51 10.53 10.51 10.52 3.7K
10:28 10.52 10.52 10.52 10.52 0.6K
10:29 10.53 10.53 10.53 10.53 0.9K
10:30 10.53 10.53 10.53 10.53 0.5K
10:32 10.52 10.52 10.52 10.52 1.4K
10:33 10.54 10.55 10.54 10.55 5.3K
10:34 10.55 10.55 10.55 10.55 0.5K
10:35 10.55 10.55 10.55 10.55 2.9K
10:37 10.55 10.55 10.54 10.55 1.7K
10:38 10.55 10.56 10.55 10.56 2.6K
10:39 10.55 10.55 10.55 10.55 0.8K
10:40 10.55 10.55 10.54 10.54 1.5K
10:41 10.53 10.53 10.53 10.53 1.1K
10:43 10.53 10.53 10.53 10.53 1.1K
10:44 10.53 10.54 10.53 10.54 8.6K
10:46 10.53 10.53 10.53 10.53 1.6K
10:47 10.54 10.56 10.54 10.56 3.2K
10:48 10.57 10.57 10.56 10.56 0.8K
10:50 10.56 10.56 10.56 10.56 1.2K
10:51 10.58 10.58 10.57 10.57 2.9K
10:52 10.58 10.58 10.58 10.58 0.3K
10:53 10.58 10.58 10.58 10.58 0.4K
10:54 10.59 10.60 10.59 10.59 5.3K
10:55 10.59 10.59 10.59 10.59 1.0K
10:56 10.58 10.58 10.58 10.58 1.5K
10:58 10.58 10.58 10.58 10.58 5.0K
10:59 10.57 10.57 10.57 10.57 0.5K
11:00 10.56 10.57 10.56 10.57 2.1K
11:01 10.57 10.58 10.57 10.58 1.4K
11:03 10.58 10.58 10.58 10.58 1.1K
11:04 10.58 10.58 10.58 10.58 0.5K
11:05 10.59 10.59 10.59 10.59 0.8K
11:06 10.59 10.59 10.59 10.59 0.7K
11:07 10.60 10.60 10.60 10.60 0.8K
11:09 10.62 10.62 10.62 10.62 1.3K
11:10 10.62 10.62 10.62 10.62 0.9K
11:11 10.62 10.62 10.61 10.61 2.4K
11:12 10.61 10.62 10.61 10.62 2.1K
11:14 10.63 10.64 10.63 10.64 0.4K
11:15 10.64 10.64 10.63 10.63 1.7K
11:16 10.63 10.63 10.63 10.63 1.0K
11:17 10.63 10.63 10.63 10.63 0.5K
11:18 10.62 10.63 10.62 10.63 2.5K
11:19 10.62 10.62 10.62 10.62 1.0K
11:20 10.62 10.62 10.62 10.62 0.4K
11:21 10.61 10.61 10.59 10.59 5.4K
11:22 10.59 10.60 10.59 10.60 12.4K
11:23 10.60 10.60 10.60 10.60 1.2K
11:24 10.60 10.60 10.59 10.59 4.8K
11:25 10.60 10.60 10.59 10.59 1.1K
11:26 10.58 10.58 10.58 10.58 3.4K
11:27 10.58 10.58 10.57 10.57 2.8K
11:30 10.58 10.58 10.58 10.58 0.3K
11:31 10.58 10.58 10.58 10.58 2.3K
11:34 10.58 10.58 10.58 10.58 0.3K
11:35 10.58 10.58 10.58 10.58 1.1K
11:36 10.56 10.56 10.56 10.56 2.2K
11:39 10.57 10.57 10.57 10.57 1.1K
11:42 10.57 10.58 10.57 10.58 5.0K
11:43 10.57 10.57 10.57 10.57 1.9K
11:46 10.57 10.58 10.57 10.57 3.0K
11:48 10.58 10.58 10.58 10.58 0.8K
11:50 10.60 10.60 10.60 10.60 1.0K
11:51 10.60 10.60 10.60 10.60 0.5K
11:52 10.60 10.61 10.60 10.61 0.5K
11:53 10.69 10.69 10.68 10.68 45.2K
11:55 10.68 10.68 10.67 10.67 1.8K
11:56 10.66 10.67 10.66 10.67 1.4K
11:57 10.67 10.67 10.67 10.67 0.2K
11:58 10.67 10.69 10.67 10.69 4.5K
11:59 10.68 10.68 10.67 10.67 2.8K
12:02 10.68 10.68 10.68 10.68 0.1K
12:03 10.67 10.67 10.67 10.67 1.5K
12:04 10.66 10.67 10.66 10.67 3.2K
12:05 10.66 10.66 10.66 10.66 0.9K
12:06 10.65 10.65 10.64 10.64 7.2K
12:07 10.65 10.67 10.65 10.67 6.6K
12:09 10.66 10.66 10.66 10.66 2.3K
12:12 10.66 10.66 10.66 10.66 1.3K
12:13 10.65 10.65 10.65 10.65 0.9K
12:14 10.65 10.65 10.64 10.64 0.8K
12:15 10.64 10.64 10.62 10.62 2.4K
12:17 10.62 10.62 10.62 10.62 0.9K
12:20 10.61 10.61 10.61 10.61 0.7K
12:21 10.60 10.61 10.60 10.61 2.1K
12:22 10.62 10.62 10.62 10.62 4.8K
12:25 10.62 10.62 10.62 10.62 2.7K
12:26 10.63 10.63 10.62 10.62 2.0K
12:28 10.64 10.64 10.63 10.63 1.6K
12:30 10.63 10.63 10.63 10.63 0.9K
12:31 10.62 10.62 10.61 10.61 2.6K
12:33 10.61 10.61 10.61 10.61 0.5K
12:34 10.60 10.60 10.60 10.60 0.6K
12:35 10.60 10.60 10.60 10.60 0.9K
12:36 10.60 10.60 10.60 10.60 1.7K
12:37 10.60 10.60 10.60 10.60 0.4K
12:38 10.60 10.60 10.60 10.60 0.8K
12:39 10.61 10.61 10.61 10.61 0.3K
12:40 10.61 10.61 10.61 10.61 0.6K
12:41 10.62 10.62 10.62 10.62 0.5K
12:42 10.61 10.61 10.61 10.61 3.0K
12:43 10.61 10.61 10.61 10.61 1.0K
12:44 10.61 10.61 10.60 10.60 1.4K
12:45 10.61 10.61 10.60 10.60 0.7K
12:46 10.60 10.60 10.60 10.60 0.6K
12:48 10.60 10.60 10.60 10.60 1.4K
12:51 10.60 10.60 10.60 10.60 0.7K
12:52 10.59 10.59 10.58 10.58 2.0K
12:54 10.58 10.58 10.56 10.56 8.1K
12:55 10.56 10.56 10.56 10.56 0.7K
12:56 10.56 10.57 10.56 10.57 2.4K
12:57 10.57 10.57 10.57 10.57 0.6K
12:58 10.57 10.57 10.57 10.57 2.7K
13:01 10.56 10.56 10.56 10.56 1.3K
13:02 10.55 10.55 10.55 10.55 0.2K
13:04 10.55 10.55 10.55 10.55 2.0K
13:05 10.55 10.55 10.55 10.55 1.0K
13:07 10.55 10.55 10.55 10.55 1.0K
13:08 10.56 10.56 10.56 10.56 0.7K
13:09 10.56 10.57 10.56 10.57 3.9K
13:10 10.55 10.55 10.55 10.55 1.5K
13:11 10.56 10.56 10.56 10.56 0.8K
13:13 10.56 10.56 10.56 10.56 0.3K
13:14 10.56 10.56 10.56 10.56 0.6K
13:15 10.56 10.56 10.55 10.55 3.1K
13:18 10.53 10.53 10.52 10.52 2.2K
13:19 10.52 10.52 10.52 10.52 1.2K
13:20 10.51 10.51 10.51 10.51 0.3K
13:21 10.51 10.51 10.51 10.51 1.5K
13:22 10.52 10.52 10.52 10.52 0.8K
13:23 10.53 10.53 10.53 10.53 1.5K
13:24 10.53 10.53 10.53 10.53 1.0K
13:25 10.54 10.54 10.54 10.54 1.4K
13:29 10.53 10.53 10.53 10.53 0.4K
13:30 10.53 10.54 10.53 10.54 1.2K
13:31 10.54 10.54 10.54 10.54 0.5K
13:32 10.55 10.55 10.55 10.55 2.1K
13:34 10.55 10.55 10.55 10.55 0.6K
13:36 10.55 10.55 10.55 10.55 0.7K
13:37 10.55 10.55 10.55 10.55 0.4K
13:38 10.55 10.56 10.55 10.56 1.4K
13:39 10.55 10.55 10.55 10.55 0.3K
13:40 10.55 10.55 10.54 10.54 2.3K
13:41 10.53 10.53 10.53 10.53 3.2K
13:42 10.54 10.54 10.53 10.53 1.1K
13:43 10.53 10.53 10.52 10.52 2.5K
13:44 10.51 10.51 10.51 10.51 0.8K
13:45 10.50 10.50 10.50 10.50 0.4K
13:46 10.50 10.50 10.49 10.49 1.8K
13:48 10.49 10.49 10.49 10.49 0.5K
13:49 10.48 10.48 10.47 10.47 0.8K
13:50 10.48 10.48 10.47 10.47 0.9K
13:51 10.47 10.47 10.46 10.46 4.4K
13:52 10.47 10.48 10.47 10.48 2.3K
13:53 10.48 10.48 10.48 10.48 1.1K
13:55 10.48 10.48 10.48 10.48 0.7K
13:56 10.48 10.48 10.48 10.48 1.0K
13:58 10.47 10.47 10.47 10.47 1.1K
14:00 10.48 10.48 10.48 10.48 0.2K
14:01 10.47 10.47 10.47 10.47 1.4K
14:02 10.47 10.47 10.47 10.47 1.4K
14:03 10.46 10.46 10.46 10.46 1.9K
14:04 10.46 10.46 10.46 10.46 0.5K
14:05 10.47 10.47 10.46 10.46 2.4K
14:06 10.46 10.46 10.46 10.46 3.9K
14:07 10.45 10.45 10.45 10.45 1.9K
14:08 10.45 10.45 10.45 10.45 2.2K
14:09 10.45 10.45 10.45 10.45 0.5K
14:10 10.45 10.45 10.45 10.45 1.3K
14:12 10.45 10.45 10.44 10.45 6.0K
14:13 10.46 10.46 10.46 10.46 2.5K
14:15 10.46 10.46 10.46 10.46 0.5K
14:16 10.45 10.46 10.45 10.46 1.7K
14:17 10.46 10.46 10.46 10.46 1.9K
14:18 10.47 10.47 10.47 10.47 1.5K
14:20 10.48 10.48 10.48 10.48 0.4K
14:21 10.48 10.48 10.48 10.48 1.0K
14:22 10.49 10.49 10.48 10.48 3.0K
14:23 10.48 10.48 10.48 10.48 1.2K
14:24 10.48 10.48 10.48 10.48 0.6K
14:26 10.47 10.47 10.47 10.47 1.4K
14:28 10.46 10.46 10.46 10.46 2.0K
14:29 10.46 10.46 10.46 10.46 2.5K
14:30 10.47 10.47 10.47 10.47 0.5K
14:31 10.47 10.47 10.47 10.47 1.2K
14:32 10.47 10.47 10.47 10.47 1.3K
14:33 10.46 10.46 10.46 10.46 0.5K
14:34 10.47 10.47 10.47 10.47 0.6K
14:36 10.47 10.47 10.47 10.47 1.7K
14:38 10.47 10.48 10.47 10.48 1.2K
14:39 10.48 10.48 10.47 10.47 5.7K
14:40 10.47 10.47 10.47 10.47 0.6K
14:41 10.48 10.48 10.48 10.48 1.9K
14:42 10.48 10.48 10.48 10.48 1.2K
14:44 10.47 10.47 10.47 10.47 3.0K
14:46 10.47 10.47 10.47 10.47 0.7K
14:47 10.47 10.48 10.47 10.48 2.2K
14:48 10.48 10.48 10.48 10.48 1.2K
14:49 10.49 10.49 10.49 10.49 0.8K
14:51 10.48 10.48 10.48 10.48 3.0K
14:52 10.48 10.48 10.48 10.48 1.9K
14:54 10.49 10.49 10.49 10.49 0.6K
14:55 10.49 10.49 10.48 10.48 3.2K
14:56 10.48 10.48 10.47 10.47 1.6K
14:57 10.46 10.46 10.46 10.46 1.5K
14:59 10.47 10.47 10.47 10.47 2.0K
15:01 10.48 10.48 10.48 10.48 5.2K
15:02 10.48 10.48 10.48 10.48 0.8K
15:03 10.48 10.48 10.48 10.48 3.9K
15:04 10.48 10.48 10.48 10.48 5.6K
15:05 10.48 10.48 10.48 10.48 1.0K
15:07 10.48 10.49 10.48 10.49 5.3K
15:09 10.49 10.49 10.49 10.49 0.8K
15:10 10.48 10.49 10.48 10.48 7.2K
15:11 10.48 10.48 10.48 10.48 0.5K
15:12 10.47 10.47 10.47 10.47 2.3K
15:13 10.47 10.47 10.47 10.47 3.5K
15:16 10.47 10.47 10.47 10.47 3.3K
15:18 10.47 10.47 10.47 10.47 2.3K
15:19 10.47 10.47 10.47 10.47 0.8K
15:20 10.46 10.47 10.46 10.47 0.6K
15:21 10.46 10.46 10.46 10.46 4.9K
15:23 10.46 10.46 10.46 10.46 1.0K
15:25 10.46 10.46 10.46 10.46 0.9K
15:26 10.46 10.46 10.46 10.46 0.9K
15:28 10.46 10.46 10.46 10.46 0.4K
15:29 10.46 10.46 10.46 10.46 1.8K
15:30 10.46 10.49 10.46 10.49 19.3K
15:31 10.48 10.48 10.47 10.47 8.4K
15:32 10.47 10.47 10.47 10.47 4.4K
15:33 10.47 10.47 10.47 10.47 1.8K
15:35 10.47 10.47 10.46 10.46 4.9K
15:36 10.46 10.47 10.46 10.47 5.6K
15:38 10.49 10.49 10.48 10.49 4.5K
15:40 10.49 10.49 10.49 10.49 5.1K
15:41 10.49 10.49 10.49 10.49 1.8K
15:42 10.49 10.49 10.49 10.49 2.2K
15:43 10.49 10.49 10.49 10.49 0.9K
15:44 10.49 10.49 10.49 10.49 0.6K
15:45 10.49 10.49 10.47 10.47 10.9K
15:46 10.46 10.46 10.46 10.46 3.6K
15:47 10.46 10.46 10.46 10.46 3.9K
15:48 10.45 10.45 10.45 10.45 3.3K
15:49 10.45 10.45 10.45 10.45 2.4K
15:50 10.48 10.48 10.46 10.46 17.3K
15:51 10.46 10.46 10.45 10.46 11.3K
15:52 10.46 10.47 10.46 10.47 6.7K
15:53 10.47 10.47 10.47 10.47 4.3K
15:54 10.47 10.49 10.47 10.49 14.3K
15:55 10.49 10.49 10.49 10.49 7.0K
15:56 10.49 10.49 10.47 10.47 23.7K
15:57 10.46 10.47 10.46 10.47 13.8K
15:58 10.48 10.48 10.47 10.48 33.5K
15:59 10.48 10.50 10.48 10.49 377.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar