Alphatec Holdings Inc (ATEC)

ATEC
🏛️ États-Unis →
13.96
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 11.54 11.60 11.54 11.56 19.3K
09:32 11.56 11.56 11.56 11.56 3.7K
09:33 11.57 11.57 11.55 11.55 13.1K
09:34 11.55 11.55 11.54 11.54 0.2K
09:35 11.54 11.56 11.54 11.56 1.6K
09:36 11.60 11.62 11.58 11.58 3.6K
09:37 11.57 11.57 11.54 11.54 3.7K
09:38 11.55 11.55 11.54 11.54 1.6K
09:39 11.53 11.53 11.47 11.47 13.7K
09:40 11.47 11.48 11.47 11.48 0.2K
09:41 11.48 11.48 11.48 11.48 0.4K
09:42 11.48 11.58 11.48 11.58 3.9K
09:43 11.58 11.63 11.58 11.63 0.5K
09:44 11.63 11.63 11.57 11.57 9.7K
09:45 11.57 11.67 11.57 11.67 33.1K
09:46 11.67 11.69 11.66 11.69 1.3K
09:47 11.73 11.73 11.71 11.73 10.2K
09:48 11.72 11.72 11.71 11.72 3.4K
09:49 11.72 11.74 11.72 11.74 1.1K
09:50 11.74 11.74 11.67 11.67 4.4K
09:51 11.69 11.70 11.69 11.70 0.8K
09:52 11.70 11.70 11.67 11.68 2.4K
09:53 11.68 11.68 11.64 11.64 9.5K
09:54 11.69 11.69 11.67 11.67 8.7K
09:55 11.64 11.64 11.62 11.62 2.4K
09:56 11.62 11.63 11.61 11.63 2.4K
09:57 11.63 11.63 11.63 11.63 0.4K
09:58 11.63 11.63 11.63 11.63 0.1K
09:59 11.63 11.63 11.63 11.63 0.3K
10:00 11.63 11.64 11.63 11.64 0.6K
10:01 11.65 11.65 11.62 11.62 2.4K
10:02 11.60 11.60 11.60 11.60 0.5K
10:03 11.60 11.61 11.58 11.61 2.5K
10:04 11.57 11.57 11.56 11.56 0.6K
10:05 11.56 11.56 11.55 11.55 2.9K
10:06 11.55 11.55 11.55 11.55 0.6K
10:07 11.55 11.60 11.55 11.59 2.1K
10:08 11.59 11.60 11.59 11.60 0.3K
10:09 11.61 11.61 11.61 11.61 1.1K
10:10 11.61 11.61 11.61 11.61 0.4K
10:11 11.61 11.61 11.56 11.56 0.6K
10:12 11.56 11.56 11.56 11.56 0.3K
10:13 11.55 11.55 11.54 11.54 0.5K
10:14 11.54 11.55 11.54 11.55 1.4K
10:15 11.55 11.55 11.55 11.55 0.1K
10:16 11.55 11.55 11.55 11.55 0.1K
10:17 11.55 11.55 11.55 11.55 0.3K
10:18 11.54 11.54 11.54 11.54 1.9K
10:19 11.53 11.55 11.53 11.55 1.3K
10:20 11.55 11.57 11.55 11.57 0.7K
10:21 11.56 11.56 11.52 11.52 0.7K
10:22 11.52 11.52 11.52 11.52 0.8K
10:23 11.52 11.53 11.52 11.53 0.3K
10:24 11.53 11.55 11.53 11.55 1.5K
10:25 11.56 11.56 11.56 11.56 0.6K
10:26 11.56 11.56 11.55 11.55 1.1K
10:27 11.55 11.55 11.52 11.52 0.6K
10:28 11.52 11.52 11.52 11.52 0.0K
10:29 11.52 11.52 11.52 11.52 0.2K
10:30 11.52 11.52 11.52 11.52 0.5K
10:31 11.53 11.55 11.53 11.55 1.8K
10:32 11.55 11.55 11.50 11.50 2.0K
10:33 11.50 11.50 11.49 11.49 0.9K
10:34 11.48 11.51 11.48 11.48 2.6K
10:35 11.48 11.50 11.48 11.50 1.2K
10:36 11.50 11.50 11.49 11.49 0.6K
10:37 11.50 11.50 11.50 11.50 0.2K
10:38 11.50 11.50 11.50 11.50 0.1K
10:39 11.50 11.50 11.49 11.49 0.2K
10:40 11.49 11.49 11.49 11.49 0.3K
10:41 11.49 11.49 11.48 11.48 1.0K
10:42 11.48 11.49 11.48 11.49 0.4K
10:43 11.49 11.50 11.49 11.50 0.6K
10:44 11.50 11.52 11.50 11.50 14.5K
10:45 11.50 11.50 11.48 11.48 0.6K
10:46 11.48 11.48 11.46 11.46 5.1K
10:47 11.46 11.46 11.44 11.44 7.4K
10:48 11.44 11.44 11.43 11.43 0.3K
10:49 11.44 11.44 11.43 11.43 0.3K
10:50 11.49 11.50 11.49 11.49 11.9K
10:51 11.49 11.51 11.49 11.51 5.2K
10:52 11.51 11.52 11.51 11.51 1.5K
10:53 11.51 11.53 11.51 11.52 1.7K
10:54 11.52 11.52 11.51 11.51 0.6K
10:55 11.51 11.57 11.51 11.57 5.4K
10:56 11.57 11.57 11.57 11.57 2.3K
10:57 11.57 11.57 11.57 11.57 1.6K
10:58 11.57 11.57 11.57 11.57 0.4K
10:59 11.56 11.61 11.56 11.61 7.0K
11:00 11.63 11.63 11.59 11.59 2.6K
11:01 11.59 11.60 11.59 11.60 2.3K
11:02 11.60 11.60 11.60 11.60 0.9K
11:03 11.60 11.62 11.60 11.62 1.0K
11:04 11.62 11.63 11.61 11.61 1.3K
11:05 11.62 11.63 11.62 11.63 1.6K
11:06 11.63 11.63 11.62 11.62 1.7K
11:07 11.62 11.62 11.60 11.60 1.3K
11:08 11.60 11.60 11.59 11.59 0.2K
11:09 11.59 11.59 11.59 11.59 0.8K
11:10 11.59 11.60 11.59 11.60 1.0K
11:11 11.61 11.61 11.58 11.58 0.9K
11:12 11.58 11.58 11.58 11.58 0.2K
11:13 11.59 11.59 11.58 11.58 0.5K
11:14 11.58 11.58 11.58 11.58 0.7K
11:15 11.58 11.58 11.58 11.58 0.6K
11:16 11.58 11.58 11.58 11.58 0.4K
11:17 11.58 11.58 11.58 11.58 0.2K
11:18 11.58 11.58 11.56 11.56 1.3K
11:19 11.58 11.58 11.58 11.58 1.1K
11:20 11.58 11.58 11.58 11.58 0.4K
11:21 11.58 11.58 11.57 11.58 7.4K
11:22 11.58 11.58 11.58 11.58 0.1K
11:23 11.58 11.62 11.58 11.62 0.8K
11:24 11.62 11.63 11.62 11.63 1.1K
11:25 11.63 11.64 11.63 11.64 1.0K
11:26 11.64 11.64 11.64 11.64 0.1K
11:27 11.64 11.64 11.64 11.64 0.0K
11:28 11.66 11.66 11.66 11.66 1.4K
11:29 11.66 11.66 11.66 11.66 0.2K
11:30 11.66 11.66 11.63 11.63 1.3K
11:31 11.63 11.65 11.63 11.65 0.8K
11:32 11.65 11.66 11.65 11.65 0.7K
11:33 11.66 11.67 11.66 11.67 0.7K
11:34 11.67 11.68 11.67 11.68 1.5K
11:35 11.68 11.69 11.67 11.67 1.3K
11:36 11.67 11.67 11.67 11.67 0.4K
11:37 11.67 11.67 11.67 11.67 0.9K
11:38 11.67 11.69 11.67 11.69 1.2K
11:39 11.69 11.69 11.69 11.69 0.4K
11:40 11.69 11.69 11.69 11.69 0.3K
11:41 11.69 11.69 11.66 11.67 0.8K
11:42 11.66 11.66 11.65 11.65 0.7K
11:43 11.65 11.65 11.65 11.65 0.5K
11:44 11.65 11.65 11.65 11.65 0.3K
11:45 11.65 11.65 11.65 11.65 1.2K
11:46 11.65 11.66 11.65 11.66 2.2K
11:47 11.67 11.69 11.67 11.69 1.7K
11:48 11.70 11.70 11.70 11.70 0.4K
11:49 11.70 11.70 11.69 11.69 1.6K
11:50 11.69 11.71 11.69 11.71 1.5K
11:51 11.71 11.71 11.70 11.70 1.1K
11:52 11.70 11.70 11.70 11.70 1.1K
11:53 11.70 11.70 11.70 11.70 0.6K
11:54 11.70 11.71 11.70 11.71 0.8K
11:55 11.70 11.74 11.70 11.73 5.2K
11:56 11.71 11.71 11.70 11.71 6.1K
11:57 11.71 11.71 11.70 11.71 1.3K
11:58 11.72 11.72 11.72 11.72 0.9K
11:59 11.72 11.72 11.71 11.71 1.5K
12:00 11.72 11.72 11.72 11.72 1.6K
12:01 11.72 11.76 11.71 11.76 11.4K
12:02 11.76 11.80 11.76 11.79 2.5K
12:03 11.79 11.84 11.79 11.84 56.6K
12:04 11.84 11.84 11.75 11.75 70.6K
12:05 11.75 11.77 11.75 11.77 0.7K
12:06 11.77 11.82 11.77 11.82 13.6K
12:07 11.82 11.82 11.75 11.75 5.5K
12:08 11.75 11.76 11.75 11.75 0.8K
12:09 11.76 11.76 11.76 11.76 0.5K
12:10 11.75 11.75 11.75 11.75 0.9K
12:11 11.75 11.77 11.75 11.77 1.3K
12:12 11.77 11.80 11.77 11.80 1.1K
12:13 11.80 11.81 11.80 11.80 1.0K
12:14 11.80 11.80 11.75 11.76 75.4K
12:15 11.76 11.76 11.75 11.75 0.7K
12:16 11.76 11.79 11.76 11.79 5.9K
12:17 11.81 11.82 11.79 11.82 7.2K
12:18 11.82 11.82 11.82 11.82 1.0K
12:19 11.82 11.83 11.82 11.83 0.7K
12:20 11.83 11.83 11.83 11.83 1.3K
12:21 11.84 11.84 11.83 11.83 2.1K
12:22 11.83 11.84 11.83 11.84 1.2K
12:23 11.84 11.84 11.83 11.83 1.1K
12:24 11.83 11.83 11.83 11.83 1.0K
12:25 11.84 11.84 11.84 11.84 1.5K
12:26 11.84 11.87 11.84 11.87 12.3K
12:27 11.87 11.87 11.85 11.85 1.1K
12:28 11.85 11.85 11.85 11.85 0.7K
12:29 11.85 11.85 11.85 11.85 1.1K
12:30 11.85 11.85 11.83 11.83 2.5K
12:31 11.83 11.83 11.82 11.82 2.9K
12:32 11.82 11.82 11.82 11.82 0.3K
12:33 11.83 11.83 11.83 11.83 4.2K
12:34 11.84 11.84 11.84 11.84 1.1K
12:35 11.84 11.84 11.84 11.84 0.6K
12:36 11.87 11.87 11.85 11.85 5.0K
12:37 11.85 11.85 11.85 11.85 0.5K
12:38 11.85 11.87 11.85 11.86 1.2K
12:39 11.86 11.89 11.86 11.86 3.2K
12:40 11.86 11.86 11.84 11.84 1.2K
12:41 11.84 11.85 11.83 11.85 7.6K
12:42 11.86 11.86 11.86 11.86 1.6K
12:43 11.86 11.87 11.86 11.87 7.0K
12:44 11.87 11.91 11.87 11.91 4.0K
12:45 11.91 11.91 11.83 11.84 54.5K
12:46 11.81 11.83 11.81 11.83 3.6K
12:47 11.84 11.84 11.80 11.80 9.3K
12:48 11.80 11.80 11.77 11.77 0.9K
12:49 11.77 11.77 11.77 11.77 5.6K
12:50 11.77 11.78 11.77 11.78 1.3K
12:51 11.78 11.78 11.75 11.75 5.8K
12:52 11.75 11.75 11.74 11.74 1.7K
12:53 11.74 11.74 11.72 11.72 0.6K
12:54 11.71 11.71 11.71 11.71 0.4K
12:55 11.71 11.72 11.71 11.72 1.7K
12:56 11.73 11.73 11.72 11.72 0.7K
12:57 11.72 11.72 11.71 11.71 0.5K
12:58 11.71 11.72 11.71 11.72 0.5K
12:59 11.72 11.72 11.72 11.72 1.7K
13:00 11.72 11.72 11.71 11.71 1.0K
13:01 11.71 11.71 11.71 11.71 0.6K
13:02 11.72 11.72 11.71 11.71 0.5K
13:03 11.70 11.71 11.70 11.70 2.1K
13:04 11.70 11.70 11.70 11.70 0.9K
13:05 11.70 11.70 11.68 11.68 0.5K
13:06 11.68 11.69 11.68 11.69 2.4K
13:07 11.69 11.71 11.69 11.71 0.9K
13:08 11.74 11.74 11.74 11.74 2.9K
13:09 11.74 11.74 11.73 11.74 6.3K
13:10 11.75 11.75 11.75 11.75 0.6K
13:11 11.75 11.77 11.75 11.77 7.9K
13:12 11.77 11.77 11.77 11.77 2.1K
13:13 11.77 11.79 11.77 11.79 0.8K
13:14 11.79 11.79 11.79 11.79 0.3K
13:15 11.79 11.83 11.79 11.83 1.1K
13:16 11.83 11.83 11.82 11.82 0.5K
13:17 11.82 11.86 11.82 11.86 12.2K
13:18 11.86 11.86 11.86 11.86 1.1K
13:19 11.86 11.86 11.85 11.85 0.9K
13:20 11.85 11.86 11.85 11.86 2.3K
13:21 11.86 11.86 11.85 11.85 1.2K
13:22 11.87 11.87 11.87 11.87 0.7K
13:23 11.87 11.88 11.87 11.88 1.6K
13:24 11.88 11.88 11.88 11.88 0.6K
13:25 11.88 11.93 11.88 11.93 8.5K
13:26 11.94 11.94 11.94 11.94 3.7K
13:27 11.94 11.95 11.94 11.95 1.2K
13:28 11.95 11.95 11.89 11.91 13.7K
13:29 11.91 11.91 11.91 11.91 0.8K
13:30 11.91 11.91 11.91 11.91 0.4K
13:31 11.92 11.92 11.92 11.92 1.2K
13:32 11.95 11.95 11.95 11.95 1.5K
13:33 11.95 11.95 11.95 11.95 1.3K
13:34 11.95 11.95 11.95 11.95 0.7K
13:35 11.95 11.96 11.95 11.96 1.3K
13:36 11.97 11.98 11.97 11.98 1.6K
13:37 11.98 11.99 11.98 11.99 1.0K
13:38 11.99 12.00 11.99 12.00 53.3K
13:39 11.99 12.00 11.99 12.00 9.8K
13:40 12.00 12.00 12.00 12.00 13.1K
13:41 12.00 12.00 11.99 12.00 7.5K
13:42 12.00 12.02 12.00 12.02 27.4K
13:43 12.03 12.06 12.03 12.05 26.6K
13:44 12.05 12.06 12.05 12.06 23.5K
13:45 12.04 12.05 12.04 12.05 59.1K
13:46 12.05 12.06 12.05 12.06 16.7K
13:47 12.05 12.09 12.05 12.09 7.1K
13:48 12.04 12.09 12.04 12.09 36.5K
13:49 12.09 12.12 12.09 12.12 5.0K
13:50 12.12 12.14 12.12 12.14 14.7K
13:51 12.14 12.14 12.12 12.13 4.7K
13:52 12.13 12.13 12.13 12.13 3.6K
13:53 12.13 12.14 12.12 12.14 3.8K
13:54 12.13 12.13 12.13 12.13 2.0K
13:55 12.13 12.13 12.12 12.13 2.5K
13:56 12.13 12.13 12.11 12.11 20.7K
13:57 12.11 12.11 12.10 12.10 7.5K
13:58 12.10 12.12 12.10 12.10 5.0K
13:59 12.10 12.12 12.10 12.12 2.0K
14:00 12.12 12.12 12.12 12.12 1.0K
14:01 12.06 12.06 12.04 12.05 14.5K
14:02 12.05 12.07 12.05 12.07 3.9K
14:03 12.08 12.10 12.08 12.10 1.9K
14:04 12.12 12.12 12.12 12.12 1.0K
14:05 12.12 12.13 12.11 12.13 2.9K
14:06 12.13 12.13 12.07 12.08 5.4K
14:07 12.08 12.08 12.06 12.06 5.2K
14:08 12.05 12.07 12.05 12.06 1.9K
14:09 12.06 12.06 12.04 12.04 3.9K
14:10 12.04 12.05 12.04 12.04 4.1K
14:11 12.05 12.05 12.04 12.04 13.5K
14:12 12.04 12.05 12.04 12.04 100.4K
14:13 12.04 12.06 12.04 12.05 33.7K
14:14 12.05 12.05 12.04 12.04 15.4K
14:15 12.04 12.05 12.04 12.05 10.1K
14:16 12.05 12.05 12.05 12.05 3.4K
14:17 12.05 12.05 12.04 12.05 116.4K
14:18 12.05 12.05 12.04 12.04 95.6K
14:19 12.04 12.05 12.04 12.04 123.1K
14:20 12.04 12.05 12.04 12.05 11.7K
14:21 12.05 12.05 12.03 12.04 28.9K
14:22 12.04 12.07 12.04 12.06 17.5K
14:23 12.06 12.06 12.06 12.06 1.3K
14:24 12.06 12.09 12.06 12.07 4.8K
14:25 12.09 12.09 12.09 12.09 2.2K
14:26 12.08 12.08 12.08 12.08 0.9K
14:27 12.08 12.11 12.08 12.11 10.0K
14:28 12.12 12.15 12.12 12.15 12.4K
14:29 12.15 12.16 12.14 12.14 1.6K
14:30 12.11 12.11 12.07 12.07 3.2K
14:31 12.06 12.06 12.06 12.06 2.6K
14:32 12.06 12.08 12.05 12.06 9.5K
14:33 12.06 12.13 12.06 12.09 14.0K
14:34 12.11 12.11 12.08 12.08 16.2K
14:35 12.07 12.08 12.06 12.08 3.1K
14:36 12.08 12.08 12.05 12.05 3.7K
14:37 12.05 12.05 12.05 12.05 0.5K
14:38 12.05 12.05 12.05 12.05 1.1K
14:39 12.08 12.10 12.07 12.09 4.0K
14:40 12.08 12.12 12.08 12.08 6.9K
14:41 12.08 12.15 12.08 12.15 3.1K
14:42 12.18 12.22 12.18 12.22 7.2K
14:43 12.22 12.22 12.15 12.15 3.7K
14:44 12.15 12.17 12.15 12.16 2.6K
14:45 12.17 12.20 12.17 12.20 3.9K
14:46 12.21 12.21 12.18 12.18 1.6K
14:47 12.17 12.18 12.17 12.18 1.0K
14:48 12.18 12.18 12.15 12.16 1.7K
14:49 12.18 12.18 12.17 12.17 3.6K
14:50 12.15 12.16 12.15 12.16 1.9K
14:51 12.16 12.16 12.15 12.15 1.5K
14:52 12.16 12.20 12.15 12.20 3.5K
14:53 12.21 12.22 12.21 12.22 1.5K
14:54 12.20 12.20 12.19 12.19 4.0K
14:55 12.17 12.18 12.17 12.18 1.1K
14:56 12.18 12.18 12.14 12.14 2.8K
14:57 12.14 12.14 12.12 12.12 0.7K
14:58 12.12 12.15 12.12 12.15 2.0K
14:59 12.15 12.15 12.14 12.14 0.4K
15:00 12.14 12.15 12.14 12.15 0.7K
15:01 12.14 12.15 12.14 12.14 5.4K
15:02 12.15 12.17 12.15 12.17 2.5K
15:03 12.17 12.18 12.15 12.15 4.5K
15:04 12.15 12.15 12.15 12.15 1.3K
15:05 12.12 12.13 12.12 12.12 2.2K
15:06 12.12 12.12 12.09 12.11 2.9K
15:07 12.11 12.11 12.11 12.11 0.7K
15:08 12.11 12.11 12.09 12.09 1.8K
15:09 12.10 12.11 12.10 12.11 2.2K
15:10 12.11 12.11 12.11 12.11 0.1K
15:11 12.11 12.11 12.10 12.10 1.6K
15:12 12.10 12.10 12.08 12.09 1.8K
15:13 12.08 12.11 12.08 12.11 3.6K
15:14 12.12 12.14 12.11 12.12 7.5K
15:15 12.12 12.15 12.12 12.15 1.7K
15:16 12.15 12.16 12.13 12.13 8.8K
15:17 12.13 12.14 12.13 12.14 1.8K
15:18 12.14 12.14 12.12 12.12 3.7K
15:19 12.13 12.13 12.13 12.13 0.9K
15:20 12.13 12.13 12.13 12.13 1.3K
15:21 12.14 12.15 12.13 12.13 10.4K
15:22 12.13 12.17 12.13 12.17 4.8K
15:23 12.18 12.21 12.18 12.19 11.6K
15:24 12.19 12.19 12.17 12.18 34.9K
15:25 12.18 12.19 12.18 12.18 13.5K
15:26 12.18 12.18 12.16 12.16 3.9K
15:27 12.16 12.17 12.16 12.16 1.1K
15:28 12.17 12.17 12.16 12.16 6.3K
15:29 12.16 12.17 12.15 12.17 3.6K
15:30 12.17 12.17 12.16 12.16 2.6K
15:31 12.17 12.17 12.15 12.15 5.2K
15:32 12.15 12.15 12.15 12.15 1.3K
15:33 12.15 12.17 12.15 12.17 1.7K
15:34 12.16 12.16 12.14 12.15 6.0K
15:35 12.15 12.15 12.14 12.14 1.2K
15:36 12.14 12.14 12.13 12.13 3.3K
15:37 12.14 12.16 12.14 12.15 9.8K
15:38 12.15 12.15 12.10 12.11 6.5K
15:39 12.11 12.11 12.11 12.11 0.5K
15:40 12.08 12.08 12.07 12.07 1.7K
15:41 12.08 12.08 12.07 12.07 4.4K
15:42 12.08 12.11 12.08 12.11 4.8K
15:43 12.11 12.11 12.11 12.11 3.6K
15:44 12.11 12.13 12.11 12.13 2.7K
15:45 12.13 12.13 12.12 12.13 5.3K
15:46 12.13 12.14 12.13 12.14 4.9K
15:47 12.14 12.14 12.12 12.12 2.7K
15:48 12.12 12.13 12.12 12.13 11.4K
15:49 12.13 12.15 12.13 12.15 17.2K
15:50 12.13 12.13 12.12 12.13 3.6K
15:51 12.13 12.14 12.13 12.14 6.5K
15:52 12.14 12.14 12.12 12.12 10.5K
15:53 12.12 12.12 12.09 12.09 8.3K
15:54 12.10 12.10 12.09 12.09 35.4K
15:55 12.09 12.09 12.08 12.08 17.4K
15:56 12.08 12.08 12.06 12.08 13.8K
15:57 12.07 12.12 12.07 12.08 33.6K
15:58 12.08 12.08 12.06 12.06 37.1K
15:59 12.06 12.07 12.06 12.06 51.4K
16:00 12.06 12.07 12.06 12.06 303.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible