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 12.05 12.28 11.87 11.91 28.5K
09:32 11.91 11.91 11.89 11.89 3.7K
09:33 11.90 11.90 11.84 11.84 1.9K
09:34 11.84 11.91 11.84 11.91 5.4K
09:35 11.92 11.94 11.90 11.90 3.5K
09:36 11.92 11.92 11.91 11.92 2.2K
09:37 11.92 11.92 11.92 11.92 0.8K
09:38 12.00 12.00 11.89 11.89 10.2K
09:39 11.89 11.91 11.89 11.91 2.0K
09:40 11.93 11.93 11.92 11.92 2.5K
09:41 11.90 11.90 11.90 11.90 2.0K
09:42 11.90 11.90 11.90 11.90 0.1K
09:43 11.92 11.92 11.91 11.92 4.6K
09:44 11.92 11.95 11.92 11.95 2.7K
09:45 11.95 11.96 11.95 11.96 0.4K
09:46 11.99 11.99 11.96 11.96 3.1K
09:47 11.96 11.96 11.96 11.96 0.0K
09:48 11.96 11.96 11.96 11.96 0.1K
09:49 11.96 12.03 11.96 12.03 14.8K
09:50 12.01 12.01 12.00 12.00 4.1K
09:51 11.99 12.00 11.99 12.00 3.5K
09:52 12.02 12.06 12.02 12.06 8.4K
09:53 12.06 12.08 12.06 12.08 3.7K
09:54 12.08 12.08 12.07 12.07 0.9K
09:55 12.07 12.07 12.05 12.06 4.2K
09:56 12.06 12.07 12.03 12.03 3.4K
09:57 12.04 12.04 12.04 12.04 4.6K
09:58 12.05 12.05 12.05 12.05 3.1K
09:59 12.05 12.05 12.05 12.05 20.4K
10:00 12.05 12.10 12.05 12.10 73.2K
10:01 12.11 12.14 12.07 12.07 8.5K
10:02 12.05 12.07 12.05 12.05 7.1K
10:03 12.06 12.06 12.05 12.05 4.0K
10:04 12.04 12.05 12.04 12.05 14.5K
10:05 12.05 12.06 12.04 12.06 42.7K
10:06 12.06 12.09 12.05 12.05 27.6K
10:07 12.05 12.08 12.05 12.07 5.7K
10:08 12.07 12.07 12.04 12.04 3.4K
10:09 12.05 12.07 12.05 12.07 4.1K
10:10 12.08 12.08 12.07 12.07 1.0K
10:11 12.08 12.08 12.07 12.07 1.4K
10:12 12.07 12.10 12.07 12.10 3.0K
10:13 12.10 12.10 12.10 12.10 0.6K
10:14 12.10 12.10 12.08 12.08 2.2K
10:15 12.08 12.09 12.08 12.08 3.7K
10:16 12.07 12.08 12.07 12.08 3.0K
10:17 12.07 12.08 12.04 12.08 8.9K
10:18 12.10 12.10 12.07 12.07 9.4K
10:19 12.07 12.12 12.07 12.12 2.2K
10:20 12.12 12.12 12.12 12.12 0.2K
10:21 12.13 12.14 12.12 12.12 6.4K
10:22 12.10 12.10 12.10 12.10 0.3K
10:23 12.10 12.10 12.08 12.08 0.7K
10:24 12.07 12.10 12.07 12.10 2.3K
10:25 12.11 12.11 12.11 12.11 0.3K
10:26 12.12 12.12 12.12 12.12 0.6K
10:27 12.12 12.12 12.09 12.09 1.6K
10:28 12.09 12.09 12.07 12.07 1.4K
10:29 12.07 12.07 12.04 12.04 2.0K
10:30 12.04 12.06 12.04 12.05 1.4K
10:31 12.05 12.05 12.04 12.05 1.6K
10:32 12.05 12.05 12.00 12.01 19.6K
10:33 12.01 12.02 12.01 12.02 2.7K
10:34 12.02 12.02 12.02 12.02 0.2K
10:35 12.02 12.04 12.02 12.04 4.0K
10:36 12.04 12.04 12.03 12.03 0.5K
10:37 12.03 12.03 12.00 12.00 1.2K
10:38 12.00 12.00 11.98 11.99 2.6K
10:39 11.99 11.99 11.98 11.99 1.9K
10:40 11.99 11.99 11.99 11.99 0.4K
10:41 11.99 11.99 11.98 11.99 4.2K
10:42 11.99 11.99 11.99 11.99 0.4K
10:43 11.99 11.99 11.98 11.98 0.3K
10:44 11.98 11.98 11.98 11.98 3.3K
10:45 11.98 11.99 11.98 11.99 2.4K
10:46 11.99 11.99 11.99 11.99 2.0K
10:47 11.99 12.01 11.99 12.01 2.9K
10:48 12.01 12.01 12.00 12.00 0.1K
10:49 12.00 12.00 12.00 12.00 0.0K
10:50 12.00 12.00 12.00 12.00 1.3K
10:51 12.00 12.00 11.98 11.98 2.8K
10:52 11.97 11.97 11.94 11.94 2.1K
10:53 11.93 11.93 11.92 11.93 4.3K
10:54 11.93 11.93 11.93 11.93 0.3K
10:55 11.93 11.93 11.90 11.90 1.6K
10:56 11.90 11.90 11.88 11.88 1.3K
10:57 11.88 11.89 11.87 11.89 2.1K
10:58 11.90 11.90 11.90 11.90 2.1K
10:59 11.90 11.91 11.90 11.91 2.5K
11:00 11.89 11.89 11.88 11.88 2.1K
11:01 11.88 11.88 11.84 11.84 17.1K
11:02 11.82 11.82 11.81 11.81 0.9K
11:03 11.81 11.81 11.81 11.81 1.2K
11:04 11.82 11.83 11.82 11.83 2.4K
11:05 11.83 11.84 11.83 11.84 0.6K
11:06 11.84 11.84 11.84 11.84 0.7K
11:07 11.84 11.84 11.77 11.78 9.1K
11:08 11.77 11.79 11.77 11.79 3.1K
11:09 11.79 11.79 11.78 11.78 2.8K
11:10 11.78 11.78 11.76 11.77 2.1K
11:11 11.77 11.77 11.76 11.76 3.8K
11:12 11.76 11.76 11.76 11.76 0.6K
11:13 11.76 11.76 11.76 11.76 0.7K
11:14 11.76 11.76 11.75 11.75 0.3K
11:15 11.77 11.77 11.74 11.74 2.7K
11:16 11.75 11.77 11.75 11.77 3.4K
11:17 11.77 11.77 11.76 11.76 0.2K
11:18 11.75 11.75 11.73 11.73 3.4K
11:19 11.74 11.75 11.74 11.75 7.1K
11:20 11.75 11.80 11.75 11.80 2.2K
11:21 11.80 11.83 11.80 11.82 1.2K
11:22 11.82 11.82 11.82 11.82 0.6K
11:23 11.82 11.82 11.82 11.82 0.4K
11:24 11.80 11.80 11.80 11.80 0.5K
11:25 11.81 11.81 11.80 11.80 4.5K
11:26 11.80 11.80 11.80 11.80 0.6K
11:27 11.80 11.80 11.79 11.79 0.6K
11:28 11.79 11.79 11.79 11.79 0.2K
11:29 11.79 11.79 11.78 11.78 1.0K
11:30 11.78 11.78 11.78 11.78 1.3K
11:31 11.78 11.81 11.78 11.81 2.0K
11:32 11.81 11.82 11.81 11.82 8.4K
11:33 11.82 11.82 11.82 11.82 0.4K
11:34 11.82 11.82 11.81 11.81 0.4K
11:35 11.78 11.79 11.78 11.79 1.9K
11:36 11.79 11.79 11.77 11.77 0.6K
11:37 11.77 11.79 11.77 11.78 0.8K
11:38 11.78 11.78 11.75 11.75 0.7K
11:39 11.75 11.76 11.75 11.76 0.8K
11:40 11.76 11.77 11.76 11.77 1.0K
11:41 11.78 11.78 11.78 11.78 1.7K
11:42 11.78 11.78 11.78 11.78 1.0K
11:43 11.78 11.78 11.78 11.78 1.0K
11:44 11.78 11.78 11.75 11.75 3.6K
11:45 11.75 11.75 11.74 11.74 0.5K
11:46 11.74 11.74 11.74 11.74 1.1K
11:47 11.74 11.74 11.74 11.74 0.1K
11:48 11.74 11.74 11.74 11.74 0.1K
11:49 11.73 11.73 11.73 11.73 0.4K
11:50 11.73 11.74 11.73 11.74 2.0K
11:51 11.74 11.76 11.74 11.76 1.2K
11:52 11.82 11.82 11.79 11.80 16.8K
11:53 11.80 11.81 11.80 11.81 1.8K
11:54 11.81 11.81 11.79 11.79 0.7K
11:55 11.79 11.79 11.76 11.76 0.7K
11:56 11.76 11.76 11.73 11.73 1.6K
11:57 11.73 11.73 11.73 11.73 0.2K
11:58 11.72 11.74 11.72 11.74 5.5K
11:59 11.74 11.74 11.74 11.74 1.1K
12:00 11.74 11.74 11.74 11.74 0.5K
12:01 11.74 11.74 11.73 11.73 1.1K
12:02 11.73 11.73 11.73 11.73 1.2K
12:03 11.73 11.73 11.72 11.72 1.6K
12:04 11.72 11.72 11.72 11.72 1.4K
12:05 11.73 11.75 11.73 11.75 1.0K
12:06 11.75 11.75 11.75 11.75 1.0K
12:07 11.75 11.76 11.75 11.76 1.9K
12:08 11.76 11.76 11.75 11.76 1.8K
12:09 11.77 11.77 11.76 11.76 3.8K
12:10 11.76 11.76 11.76 11.76 2.1K
12:11 11.76 11.78 11.76 11.78 1.2K
12:12 11.77 11.77 11.77 11.77 1.1K
12:13 11.77 11.77 11.77 11.77 0.3K
12:14 11.77 11.77 11.74 11.74 2.4K
12:15 11.74 11.74 11.74 11.74 0.8K
12:16 11.74 11.75 11.74 11.75 1.5K
12:17 11.75 11.75 11.74 11.74 1.6K
12:18 11.74 11.75 11.74 11.75 1.1K
12:19 11.75 11.76 11.75 11.76 0.1K
12:20 11.76 11.76 11.76 11.76 0.2K
12:21 11.76 11.76 11.75 11.75 0.4K
12:22 11.75 11.75 11.73 11.73 2.6K
12:23 11.73 11.73 11.71 11.71 1.0K
12:24 11.71 11.71 11.70 11.70 8.2K
12:25 11.70 11.70 11.65 11.65 10.6K
12:26 11.65 11.65 11.62 11.65 13.9K
12:27 11.62 11.62 11.60 11.60 3.6K
12:28 11.60 11.60 11.59 11.59 2.8K
12:29 11.59 11.59 11.59 11.59 1.6K
12:30 11.59 11.59 11.57 11.57 1.4K
12:31 11.57 11.59 11.57 11.59 2.1K
12:32 11.59 11.59 11.57 11.57 1.8K
12:33 11.57 11.57 11.57 11.57 2.4K
12:34 11.57 11.59 11.57 11.59 2.3K
12:35 11.59 11.60 11.59 11.60 0.5K
12:36 11.60 11.60 11.60 11.60 2.5K
12:37 11.60 11.60 11.60 11.60 1.5K
12:38 11.60 11.62 11.60 11.62 3.1K
12:39 11.62 11.62 11.62 11.62 0.6K
12:40 11.62 11.62 11.62 11.62 0.5K
12:41 11.62 11.62 11.62 11.62 0.4K
12:42 11.62 11.63 11.61 11.63 2.0K
12:43 11.63 11.63 11.62 11.63 3.3K
12:44 11.63 11.63 11.63 11.63 0.8K
12:45 11.63 11.63 11.62 11.62 0.7K
12:46 11.61 11.61 11.61 11.61 2.2K
12:47 11.61 11.62 11.61 11.62 0.3K
12:48 11.62 11.62 11.62 11.62 0.3K
12:49 11.61 11.62 11.61 11.62 3.3K
12:50 11.61 11.61 11.61 11.61 1.4K
12:51 11.61 11.61 11.61 11.61 0.6K
12:52 11.61 11.61 11.61 11.61 0.5K
12:53 11.61 11.61 11.61 11.61 10.1K
12:54 11.61 11.61 11.59 11.59 4.7K
12:55 11.58 11.59 11.56 11.56 5.6K
12:56 11.58 11.59 11.58 11.59 4.0K
12:57 11.59 11.59 11.58 11.58 2.9K
12:58 11.58 11.59 11.58 11.58 1.6K
12:59 11.58 11.58 11.58 11.58 0.9K
13:00 11.58 11.59 11.58 11.59 1.5K
13:01 11.59 11.59 11.59 11.59 0.7K
13:02 11.59 11.59 11.59 11.59 0.2K
13:03 11.59 11.63 11.59 11.63 5.3K
13:04 11.64 11.64 11.64 11.64 2.5K
13:05 11.63 11.63 11.62 11.62 1.9K
13:06 11.62 11.62 11.62 11.62 0.6K
13:07 11.62 11.62 11.62 11.62 0.9K
13:08 11.61 11.61 11.61 11.61 1.5K
13:09 11.61 11.62 11.61 11.62 1.3K
13:10 11.62 11.62 11.62 11.62 0.6K
13:11 11.62 11.62 11.62 11.62 0.5K
13:12 11.62 11.62 11.58 11.58 7.6K
13:13 11.58 11.58 11.58 11.58 1.5K
13:14 11.58 11.58 11.57 11.57 2.0K
13:15 11.57 11.57 11.57 11.57 1.3K
13:16 11.57 11.57 11.55 11.55 5.5K
13:17 11.55 11.55 11.52 11.52 2.9K
13:18 11.52 11.52 11.52 11.52 1.1K
13:19 11.52 11.52 11.52 11.52 2.3K
13:20 11.52 11.54 11.52 11.54 2.3K
13:21 11.52 11.52 11.52 11.52 1.0K
13:22 11.52 11.53 11.52 11.53 0.4K
13:23 11.53 11.55 11.53 11.53 3.2K
13:24 11.54 11.54 11.54 11.54 0.4K
13:25 11.54 11.54 11.54 11.54 0.4K
13:26 11.54 11.54 11.53 11.53 0.6K
13:27 11.53 11.53 11.53 11.53 0.3K
13:28 11.53 11.53 11.53 11.53 1.3K
13:29 11.52 11.52 11.52 11.52 0.7K
13:30 11.52 11.52 11.51 11.52 5.1K
13:31 11.54 11.54 11.54 11.54 1.2K
13:32 11.54 11.54 11.54 11.54 3.7K
13:33 11.54 11.54 11.53 11.53 0.8K
13:34 11.54 11.54 11.52 11.52 1.7K
13:35 11.53 11.53 11.52 11.52 1.3K
13:36 11.52 11.53 11.52 11.52 3.3K
13:37 11.52 11.52 11.51 11.51 2.8K
13:38 11.52 11.55 11.52 11.55 6.9K
13:39 11.56 11.56 11.55 11.55 2.0K
13:40 11.54 11.54 11.52 11.52 3.3K
13:41 11.53 11.54 11.53 11.54 1.7K
13:42 11.54 11.54 11.53 11.53 1.9K
13:43 11.53 11.58 11.53 11.56 35.5K
13:44 11.55 11.55 11.54 11.54 2.9K
13:45 11.54 11.55 11.54 11.55 3.8K
13:46 11.54 11.55 11.54 11.55 6.4K
13:47 11.55 11.55 11.53 11.53 2.6K
13:48 11.52 11.52 11.51 11.52 2.3K
13:49 11.52 11.52 11.52 11.52 0.1K
13:50 11.51 11.51 11.51 11.51 0.8K
13:51 11.51 11.53 11.51 11.53 4.7K
13:52 11.54 11.55 11.54 11.55 1.7K
13:53 11.55 11.55 11.55 11.55 0.7K
13:54 11.55 11.55 11.55 11.55 0.6K
13:55 11.55 11.57 11.55 11.57 1.1K
13:56 11.56 11.63 11.56 11.63 7.4K
13:57 11.63 11.66 11.63 11.66 2.9K
13:58 11.66 11.66 11.64 11.64 3.3K
13:59 11.63 11.64 11.63 11.64 1.4K
14:00 11.64 11.66 11.61 11.66 13.5K
14:01 11.65 11.68 11.65 11.68 6.3K
14:02 11.67 11.69 11.67 11.69 7.3K
14:03 11.69 11.70 11.69 11.70 2.5K
14:04 11.70 11.70 11.70 11.70 0.9K
14:05 11.70 11.70 11.70 11.70 0.3K
14:06 11.71 11.72 11.71 11.72 2.8K
14:07 11.72 11.72 11.72 11.72 0.7K
14:08 11.72 11.72 11.72 11.72 1.3K
14:09 11.72 11.74 11.72 11.74 3.2K
14:10 11.74 11.75 11.74 11.75 4.6K
14:11 11.75 11.75 11.68 11.68 12.6K
14:12 11.68 11.68 11.63 11.63 5.9K
14:13 11.63 11.63 11.60 11.60 2.2K
14:14 11.60 11.60 11.58 11.60 2.9K
14:15 11.64 11.64 11.64 11.64 4.6K
14:16 11.63 11.63 11.62 11.62 0.9K
14:17 11.61 11.61 11.60 11.60 0.8K
14:18 11.60 11.60 11.60 11.60 1.4K
14:19 11.61 11.61 11.60 11.60 2.1K
14:20 11.61 11.61 11.61 11.61 1.6K
14:21 11.61 11.61 11.61 11.61 0.3K
14:22 11.61 11.62 11.61 11.61 0.9K
14:23 11.61 11.62 11.61 11.61 0.6K
14:24 11.62 11.63 11.62 11.63 1.6K
14:25 11.63 11.64 11.63 11.64 1.5K
14:26 11.64 11.64 11.63 11.63 1.1K
14:27 11.63 11.63 11.63 11.63 0.2K
14:28 11.63 11.63 11.63 11.63 0.2K
14:29 11.63 11.63 11.61 11.61 1.7K
14:30 11.61 11.61 11.61 11.61 3.4K
14:31 11.61 11.61 11.61 11.61 0.4K
14:32 11.60 11.61 11.60 11.61 1.0K
14:33 11.61 11.64 11.61 11.64 3.9K
14:34 11.64 11.64 11.64 11.64 1.2K
14:35 11.64 11.64 11.63 11.63 1.4K
14:36 11.63 11.63 11.61 11.61 1.6K
14:37 11.61 11.62 11.61 11.62 0.3K
14:38 11.62 11.62 11.62 11.62 2.4K
14:39 11.61 11.61 11.61 11.61 0.8K
14:40 11.60 11.60 11.60 11.60 0.9K
14:41 11.60 11.61 11.60 11.61 0.4K
14:42 11.61 11.61 11.61 11.61 0.3K
14:43 11.60 11.61 11.60 11.61 1.3K
14:44 11.61 11.61 11.61 11.61 3.7K
14:45 11.61 11.62 11.61 11.61 0.9K
14:46 11.61 11.62 11.61 11.62 0.6K
14:47 11.62 11.62 11.61 11.61 0.7K
14:48 11.61 11.61 11.60 11.60 0.5K
14:49 11.60 11.62 11.60 11.62 7.1K
14:50 11.62 11.62 11.62 11.62 0.4K
14:51 11.62 11.63 11.62 11.63 0.7K
14:52 11.63 11.64 11.63 11.63 2.1K
14:53 11.63 11.63 11.63 11.63 0.1K
14:54 11.63 11.64 11.63 11.64 3.4K
14:55 11.64 11.64 11.64 11.64 0.8K
14:56 11.64 11.64 11.64 11.64 0.2K
14:57 11.64 11.66 11.63 11.66 7.4K
14:58 11.66 11.66 11.66 11.66 1.1K
14:59 11.66 11.66 11.65 11.65 1.2K
15:00 11.65 11.66 11.63 11.63 8.6K
15:01 11.63 11.68 11.63 11.68 4.5K
15:02 11.69 11.69 11.69 11.69 1.6K
15:03 11.68 11.68 11.67 11.68 2.2K
15:04 11.68 11.68 11.68 11.68 1.3K
15:05 11.68 11.68 11.67 11.67 0.8K
15:06 11.68 11.68 11.67 11.67 1.7K
15:07 11.67 11.67 11.67 11.67 0.5K
15:08 11.67 11.67 11.67 11.67 0.4K
15:09 11.67 11.68 11.67 11.68 4.3K
15:10 11.68 11.68 11.68 11.68 0.3K
15:11 11.68 11.69 11.68 11.69 4.2K
15:12 11.69 11.69 11.69 11.69 1.5K
15:13 11.70 11.70 11.69 11.69 2.5K
15:14 11.68 11.68 11.68 11.68 3.0K
15:15 11.68 11.68 11.68 11.68 0.5K
15:16 11.68 11.68 11.68 11.68 2.6K
15:17 11.68 11.68 11.68 11.68 1.2K
15:18 11.68 11.68 11.68 11.68 3.9K
15:19 11.68 11.68 11.68 11.68 0.6K
15:20 11.68 11.68 11.68 11.68 1.3K
15:21 11.68 11.68 11.68 11.68 1.7K
15:22 11.68 11.68 11.68 11.68 0.7K
15:23 11.68 11.68 11.68 11.68 3.1K
15:24 11.70 11.70 11.69 11.69 7.2K
15:25 11.69 11.69 11.69 11.69 2.7K
15:26 11.69 11.71 11.69 11.71 1.1K
15:27 11.71 11.72 11.71 11.72 1.4K
15:28 11.72 11.72 11.72 11.72 1.1K
15:29 11.72 11.72 11.71 11.71 3.3K
15:30 11.71 11.71 11.69 11.69 4.7K
15:31 11.68 11.74 11.68 11.74 13.1K
15:32 11.74 11.77 11.74 11.77 4.2K
15:33 11.75 11.76 11.75 11.76 7.4K
15:34 11.76 11.76 11.76 11.76 0.5K
15:35 11.76 11.76 11.76 11.76 1.3K
15:36 11.75 11.76 11.75 11.76 3.2K
15:37 11.76 11.76 11.75 11.75 12.4K
15:38 11.75 11.75 11.75 11.75 21.7K
15:39 11.75 11.75 11.71 11.71 12.9K
15:40 11.72 11.72 11.64 11.64 2.4K
15:41 11.61 11.62 11.61 11.62 7.1K
15:42 11.62 11.62 11.61 11.62 2.5K
15:43 11.61 11.63 11.61 11.62 4.0K
15:44 11.62 11.62 11.60 11.60 7.3K
15:45 11.60 11.60 11.59 11.59 2.2K
15:46 11.60 11.61 11.60 11.61 14.6K
15:47 11.63 11.63 11.62 11.63 11.3K
15:48 11.63 11.69 11.63 11.69 13.2K
15:49 11.70 11.71 11.70 11.70 8.9K
15:50 11.72 11.72 11.69 11.71 11.4K
15:51 11.72 11.73 11.72 11.73 19.9K
15:52 11.73 11.73 11.72 11.72 3.0K
15:53 11.72 11.73 11.72 11.73 7.6K
15:54 11.73 11.76 11.73 11.76 20.4K
15:55 11.76 11.79 11.76 11.79 14.9K
15:56 11.79 11.79 11.79 11.79 10.8K
15:57 11.79 11.79 11.79 11.79 12.0K
15:58 11.79 11.79 11.76 11.76 24.4K
15:59 11.76 11.76 11.75 11.75 8.6K
16:00 11.76 11.77 11.75 11.75 364.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible