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 12.16 12.18 11.83 12.14 10.0K
09:32 12.14 12.14 12.09 12.09 0.6K
09:33 12.05 12.09 12.05 12.09 2.6K
09:34 12.09 12.09 12.07 12.07 1.4K
09:35 12.07 12.07 12.04 12.04 4.8K
09:36 12.04 12.04 12.02 12.03 3.3K
09:37 12.03 12.03 12.02 12.02 2.4K
09:38 11.97 12.02 11.97 12.00 6.3K
09:39 12.00 12.01 12.00 12.01 1.3K
09:40 12.02 12.04 12.02 12.04 3.0K
09:41 12.04 12.04 12.04 12.04 0.3K
09:42 12.04 12.10 12.04 12.08 3.4K
09:43 12.10 12.10 12.10 12.10 1.6K
09:44 12.14 12.18 12.14 12.15 2.1K
09:45 12.15 12.15 12.09 12.09 25.1K
09:46 12.09 12.10 12.09 12.10 1.0K
09:47 12.10 12.10 12.10 12.10 0.8K
09:48 12.10 12.10 12.10 12.10 0.8K
09:49 12.12 12.12 12.12 12.12 0.7K
09:50 12.12 12.12 12.10 12.10 1.1K
09:51 12.10 12.10 12.07 12.07 0.8K
09:52 12.07 12.11 12.07 12.11 0.6K
09:53 12.12 12.12 12.08 12.08 21.6K
09:54 12.09 12.09 12.08 12.08 1.2K
09:55 12.08 12.08 12.05 12.05 0.5K
09:56 12.05 12.05 12.05 12.05 0.7K
09:57 12.05 12.08 12.05 12.08 5.3K
09:58 12.08 12.08 12.06 12.06 3.0K
09:59 12.08 12.08 12.06 12.08 6.8K
10:00 12.08 12.09 12.08 12.09 0.6K
10:01 12.13 12.15 12.13 12.13 2.2K
10:02 12.12 12.14 12.10 12.14 4.9K
10:03 12.14 12.20 12.14 12.20 1.5K
10:04 12.14 12.14 12.09 12.09 4.2K
10:05 12.09 12.09 12.02 12.02 1.0K
10:06 12.04 12.07 12.04 12.07 5.9K
10:07 12.07 12.09 12.07 12.09 0.6K
10:08 12.09 12.09 12.08 12.08 2.5K
10:09 12.08 12.08 12.07 12.07 1.2K
10:10 12.07 12.07 12.03 12.04 3.8K
10:11 12.06 12.08 12.06 12.08 3.3K
10:12 12.09 12.09 12.06 12.06 1.5K
10:13 12.06 12.07 12.06 12.07 0.4K
10:14 12.07 12.08 12.07 12.08 2.3K
10:15 12.08 12.08 12.03 12.03 4.1K
10:16 12.05 12.07 12.05 12.07 4.5K
10:17 12.07 12.07 12.06 12.06 0.9K
10:18 12.06 12.09 12.06 12.09 5.4K
10:19 12.09 12.09 12.08 12.08 2.9K
10:20 12.08 12.08 12.05 12.05 3.0K
10:21 12.05 12.05 12.04 12.05 2.8K
10:22 12.05 12.05 12.04 12.04 1.0K
10:23 12.01 12.02 12.01 12.02 3.8K
10:24 12.02 12.02 11.99 11.99 4.2K
10:25 11.99 12.00 11.98 11.98 1.1K
10:26 12.00 12.00 11.99 11.99 0.3K
10:27 11.99 12.00 11.97 11.99 2.8K
10:28 11.99 11.99 11.98 11.98 0.9K
10:29 11.98 11.99 11.98 11.98 0.9K
10:30 11.98 11.99 11.98 11.99 0.9K
10:31 11.99 11.99 11.98 11.99 0.7K
10:32 11.99 11.99 11.98 11.98 1.5K
10:33 11.98 12.02 11.98 12.02 10.0K
10:34 12.02 12.02 11.97 11.97 5.1K
10:35 11.97 11.99 11.96 11.96 17.3K
10:36 11.95 11.96 11.93 11.93 2.6K
10:37 11.93 11.93 11.92 11.92 0.5K
10:38 11.92 11.92 11.90 11.90 2.7K
10:39 11.90 11.91 11.90 11.91 0.6K
10:40 11.91 11.91 11.91 11.91 1.2K
10:41 11.91 11.92 11.91 11.92 1.9K
10:42 11.92 11.93 11.92 11.93 0.9K
10:43 11.94 11.94 11.94 11.94 2.5K
10:44 11.94 11.94 11.94 11.94 2.1K
10:45 11.94 11.94 11.94 11.94 2.2K
10:46 11.94 11.94 11.94 11.94 0.8K
10:47 11.94 11.94 11.93 11.93 1.5K
10:48 11.93 11.93 11.93 11.93 1.9K
10:49 11.93 11.93 11.92 11.92 0.2K
10:50 11.92 11.95 11.92 11.95 4.5K
10:51 11.95 11.98 11.94 11.98 15.6K
10:52 11.98 11.98 11.98 11.98 4.0K
10:53 11.98 11.98 11.98 11.98 0.6K
10:54 11.97 11.98 11.97 11.98 1.0K
10:55 11.99 11.99 11.98 11.98 1.2K
10:56 11.97 11.98 11.97 11.98 1.4K
10:57 11.98 11.98 11.98 11.98 1.4K
10:58 11.98 12.03 11.98 12.03 2.5K
10:59 12.03 12.03 12.02 12.02 1.4K
11:00 12.01 12.01 12.01 12.01 0.6K
11:01 12.01 12.02 12.01 12.02 0.9K
11:02 12.02 12.03 12.02 12.03 0.6K
11:03 12.04 12.05 12.04 12.04 2.2K
11:04 12.04 12.04 12.04 12.04 0.6K
11:05 12.04 12.05 12.04 12.04 1.4K
11:06 12.04 12.04 12.04 12.04 0.5K
11:07 12.02 12.02 11.98 11.98 2.0K
11:08 11.98 11.98 11.98 11.98 0.5K
11:09 11.93 11.96 11.93 11.96 11.7K
11:10 11.96 11.96 11.95 11.96 2.7K
11:11 11.96 11.96 11.96 11.96 0.2K
11:12 11.96 11.96 11.96 11.96 0.4K
11:13 11.96 11.96 11.96 11.96 0.9K
11:14 11.96 11.96 11.96 11.96 0.5K
11:15 11.96 11.96 11.96 11.96 1.7K
11:16 11.96 11.96 11.94 11.94 2.1K
11:17 11.94 11.94 11.94 11.94 0.4K
11:18 11.94 11.94 11.94 11.94 0.2K
11:19 11.95 11.95 11.95 11.95 0.6K
11:20 11.94 11.94 11.94 11.94 0.7K
11:21 11.93 11.93 11.89 11.89 5.1K
11:22 11.96 11.98 11.95 11.98 42.7K
11:23 11.98 11.98 11.98 11.98 0.6K
11:24 11.98 11.99 11.96 11.99 0.8K
11:25 11.99 11.99 11.95 11.96 4.1K
11:26 11.96 11.96 11.96 11.96 0.7K
11:27 11.96 11.96 11.96 11.96 0.6K
11:28 11.94 11.96 11.94 11.96 1.8K
11:29 11.96 11.96 11.96 11.96 0.1K
11:30 11.96 11.96 11.96 11.96 0.9K
11:31 11.96 11.96 11.96 11.96 4.4K
11:32 11.96 11.96 11.96 11.96 0.9K
11:33 11.97 11.99 11.97 11.98 2.3K
11:34 11.98 11.98 11.98 11.98 0.5K
11:35 11.98 11.98 11.96 11.97 5.1K
11:36 11.96 11.97 11.96 11.97 0.7K
11:37 11.97 11.97 11.97 11.97 0.5K
11:38 12.00 12.00 12.00 12.00 2.9K
11:39 12.00 12.00 12.00 12.00 0.1K
11:40 12.00 12.00 11.99 11.99 4.4K
11:41 11.99 11.99 11.98 11.98 3.1K
11:42 11.98 12.00 11.98 12.00 4.0K
11:43 11.98 11.98 11.98 11.98 1.0K
11:44 11.98 11.98 11.98 11.98 0.7K
11:45 11.98 11.98 11.98 11.98 0.6K
11:46 11.98 11.99 11.98 11.99 2.3K
11:47 11.99 11.99 11.99 11.99 0.6K
11:48 11.99 11.99 11.99 11.99 0.4K
11:49 11.99 11.99 11.98 11.98 1.7K
11:50 11.98 11.99 11.98 11.99 3.3K
11:51 11.99 11.99 11.99 11.99 1.9K
11:52 11.99 12.01 11.99 12.01 1.0K
11:53 12.01 12.01 12.01 12.01 0.6K
11:54 12.01 12.01 12.01 12.01 1.2K
11:55 12.01 12.01 12.00 12.01 6.5K
11:56 12.00 12.00 12.00 12.00 1.1K
11:57 12.00 12.00 12.00 12.00 0.5K
11:58 12.00 12.00 12.00 12.00 0.7K
11:59 12.00 12.00 12.00 12.00 1.9K
12:00 12.00 12.00 12.00 12.00 0.3K
12:01 12.00 12.00 12.00 12.00 1.2K
12:02 12.00 12.03 12.00 12.03 0.8K
12:03 12.03 12.03 12.03 12.03 1.6K
12:04 12.03 12.03 12.03 12.03 0.9K
12:05 12.03 12.03 12.03 12.03 0.5K
12:06 12.03 12.03 12.03 12.03 0.5K
12:07 12.03 12.06 12.03 12.06 2.3K
12:08 12.06 12.06 12.06 12.06 0.9K
12:09 12.06 12.08 12.06 12.08 0.9K
12:10 12.08 12.08 12.08 12.08 1.9K
12:11 12.08 12.09 12.08 12.09 0.6K
12:12 12.08 12.08 12.08 12.08 1.1K
12:13 12.08 12.09 12.08 12.09 0.7K
12:14 12.09 12.09 12.03 12.04 6.8K
12:15 12.04 12.04 12.04 12.04 1.3K
12:16 12.04 12.04 12.03 12.03 2.5K
12:17 12.03 12.03 12.02 12.03 4.2K
12:18 12.03 12.03 12.03 12.03 1.2K
12:19 12.03 12.03 12.02 12.02 0.7K
12:20 12.03 12.03 12.03 12.03 2.3K
12:21 12.03 12.04 12.03 12.03 1.3K
12:22 12.03 12.03 12.03 12.03 0.9K
12:23 12.03 12.03 12.03 12.03 0.5K
12:24 12.02 12.03 12.02 12.03 1.9K
12:25 12.03 12.03 12.03 12.03 1.5K
12:26 12.03 12.03 12.03 12.03 0.2K
12:27 12.03 12.03 12.03 12.03 1.6K
12:28 12.02 12.03 12.01 12.01 3.3K
12:29 12.01 12.01 11.99 11.99 0.6K
12:30 11.99 12.00 11.99 12.00 0.5K
12:31 12.00 12.00 11.99 11.99 2.5K
12:32 11.99 12.01 11.99 12.01 3.2K
12:33 12.01 12.01 12.01 12.01 0.1K
12:34 12.01 12.01 12.01 12.01 0.9K
12:35 12.00 12.00 11.98 11.98 2.4K
12:36 11.99 12.00 11.99 12.00 0.8K
12:37 12.00 12.00 12.00 12.00 0.3K
12:38 12.00 12.00 12.00 12.00 0.4K
12:39 12.00 12.00 11.99 11.99 0.6K
12:40 11.99 11.99 11.99 11.99 0.7K
12:41 11.99 12.00 11.99 11.99 1.2K
12:42 11.98 11.98 11.95 11.96 3.1K
12:43 11.96 11.96 11.95 11.95 1.5K
12:44 11.95 11.95 11.95 11.95 0.5K
12:45 11.96 11.99 11.96 11.99 7.8K
12:46 11.98 11.99 11.98 11.99 0.2K
12:47 11.99 11.99 11.98 11.98 0.5K
12:48 11.98 12.00 11.98 12.00 2.1K
12:49 12.00 12.00 12.00 12.00 0.7K
12:50 12.00 12.00 11.99 11.99 0.4K
12:51 11.99 11.99 11.99 11.99 0.1K
12:52 11.99 11.99 11.98 11.98 2.6K
12:53 11.98 11.99 11.98 11.99 1.2K
12:54 11.99 11.99 11.99 11.99 0.5K
12:55 11.99 11.99 11.99 11.99 0.5K
12:56 11.99 12.00 11.99 12.00 0.5K
12:57 12.00 12.00 11.99 11.99 0.5K
12:58 11.99 11.99 11.99 11.99 0.9K
12:59 11.99 11.99 11.98 11.98 1.6K
13:00 11.98 11.98 11.98 11.98 0.7K
13:01 11.98 12.00 11.98 12.00 1.7K
13:02 12.00 12.00 12.00 12.00 0.1K
13:03 12.00 12.00 12.00 12.00 0.4K
13:04 11.99 11.99 11.98 11.98 2.0K
13:05 11.98 11.98 11.98 11.98 0.2K
13:06 11.98 11.98 11.98 11.98 1.1K
13:07 11.98 11.98 11.98 11.98 0.1K
13:08 11.98 11.99 11.98 11.99 0.4K
13:09 11.99 11.99 11.98 11.98 0.7K
13:10 11.99 11.99 11.99 11.99 2.7K
13:11 12.00 12.00 12.00 12.00 0.1K
13:12 11.98 11.98 11.97 11.97 1.8K
13:13 11.97 11.97 11.97 11.97 0.3K
13:14 11.97 11.97 11.96 11.96 0.9K
13:15 11.96 11.96 11.96 11.96 0.9K
13:16 11.93 11.93 11.92 11.92 0.9K
13:17 11.92 11.92 11.91 11.91 1.2K
13:18 11.92 11.92 11.92 11.92 0.2K
13:19 11.92 11.92 11.91 11.91 0.5K
13:20 11.93 11.98 11.93 11.98 5.8K
13:21 11.97 11.97 11.97 11.97 3.3K
13:22 11.98 11.98 11.96 11.96 1.8K
13:23 11.96 11.96 11.96 11.96 0.4K
13:24 11.96 11.96 11.96 11.96 0.7K
13:25 11.96 11.96 11.92 11.95 3.7K
13:26 11.95 11.95 11.94 11.94 0.2K
13:27 11.94 11.95 11.92 11.92 0.9K
13:28 11.92 11.92 11.90 11.90 1.5K
13:29 11.90 11.93 11.90 11.93 0.9K
13:30 11.91 11.92 11.91 11.92 0.8K
13:31 11.91 11.93 11.91 11.91 1.1K
13:32 11.91 11.92 11.91 11.91 0.8K
13:33 11.91 11.91 11.91 11.91 0.9K
13:34 11.91 11.91 11.89 11.89 4.4K
13:35 11.89 11.91 11.89 11.91 13.7K
13:36 11.91 11.94 11.91 11.94 4.5K
13:37 11.94 11.94 11.94 11.94 0.3K
13:38 11.94 11.95 11.94 11.95 3.7K
13:39 11.95 11.95 11.95 11.95 1.6K
13:40 11.95 11.95 11.94 11.94 0.7K
13:41 11.94 11.94 11.94 11.94 1.3K
13:42 11.94 11.94 11.93 11.93 1.6K
13:43 11.92 11.92 11.92 11.92 0.9K
13:44 11.92 11.95 11.92 11.95 6.4K
13:45 11.95 11.95 11.94 11.94 0.6K
13:46 11.94 11.94 11.94 11.94 1.0K
13:47 11.94 11.94 11.93 11.93 0.9K
13:48 11.93 11.93 11.93 11.93 0.4K
13:49 11.93 11.93 11.92 11.92 1.4K
13:50 11.92 11.92 11.92 11.92 0.7K
13:51 11.92 11.92 11.92 11.92 0.9K
13:52 11.92 11.93 11.89 11.93 4.4K
13:53 11.93 11.93 11.93 11.93 3.8K
13:54 11.93 11.93 11.93 11.93 0.7K
13:55 11.93 11.93 11.93 11.93 0.5K
13:56 11.93 11.93 11.93 11.93 0.5K
13:57 11.93 11.93 11.92 11.92 1.8K
13:58 11.92 11.93 11.92 11.92 5.4K
13:59 11.90 11.92 11.90 11.92 16.3K
14:00 11.92 11.92 11.92 11.92 0.8K
14:01 11.92 11.92 11.89 11.89 1.9K
14:02 11.89 11.89 11.89 11.89 0.2K
14:03 11.89 11.89 11.88 11.89 0.3K
14:04 11.89 11.89 11.87 11.89 1.5K
14:05 11.89 11.89 11.88 11.89 2.0K
14:06 11.89 11.89 11.88 11.88 1.1K
14:07 11.87 11.89 11.87 11.87 1.0K
14:08 11.87 11.87 11.87 11.87 1.1K
14:09 11.88 11.89 11.88 11.88 2.0K
14:10 11.88 11.88 11.88 11.88 1.4K
14:11 11.88 11.90 11.88 11.90 4.7K
14:12 11.90 11.90 11.89 11.89 1.1K
14:13 11.89 11.90 11.89 11.90 0.4K
14:14 11.90 11.90 11.90 11.90 1.0K
14:15 11.89 11.89 11.88 11.88 1.9K
14:16 11.89 11.89 11.89 11.89 1.4K
14:17 11.89 11.89 11.89 11.89 4.7K
14:18 11.89 11.89 11.89 11.89 0.5K
14:19 11.89 11.92 11.89 11.92 6.7K
14:20 11.94 11.94 11.91 11.91 3.4K
14:21 11.90 11.90 11.89 11.89 5.1K
14:22 11.89 11.89 11.89 11.89 0.4K
14:23 11.88 11.88 11.88 11.88 0.6K
14:24 11.88 11.88 11.85 11.85 5.6K
14:25 11.86 11.87 11.85 11.87 5.7K
14:26 11.87 11.87 11.86 11.86 1.4K
14:27 11.85 11.86 11.85 11.86 1.6K
14:28 11.86 11.89 11.86 11.89 3.7K
14:29 11.89 11.89 11.89 11.89 3.1K
14:30 11.89 11.89 11.88 11.88 1.2K
14:31 11.88 11.88 11.88 11.88 0.7K
14:32 11.88 11.89 11.88 11.89 4.3K
14:33 11.88 11.88 11.88 11.88 1.4K
14:34 11.88 11.88 11.88 11.88 0.4K
14:35 11.88 11.88 11.86 11.86 1.1K
14:36 11.86 11.86 11.86 11.86 1.1K
14:37 11.86 11.86 11.85 11.85 0.8K
14:38 11.85 11.87 11.85 11.87 6.5K
14:39 11.87 11.87 11.86 11.86 1.1K
14:40 11.86 11.86 11.86 11.86 1.3K
14:41 11.85 11.85 11.85 11.85 1.4K
14:42 11.85 11.85 11.85 11.85 0.2K
14:43 11.85 11.85 11.85 11.85 1.1K
14:44 11.85 11.85 11.84 11.84 1.6K
14:45 11.84 11.85 11.84 11.85 0.9K
14:46 11.84 11.84 11.83 11.83 1.8K
14:47 11.83 11.84 11.83 11.83 1.2K
14:48 11.83 11.84 11.83 11.84 1.1K
14:49 11.83 11.84 11.83 11.84 1.6K
14:50 11.83 11.87 11.83 11.87 8.9K
14:51 11.87 11.87 11.85 11.85 2.7K
14:52 11.85 11.85 11.84 11.84 0.3K
14:53 11.84 11.84 11.84 11.84 0.6K
14:54 11.84 11.84 11.84 11.84 0.4K
14:55 11.83 11.83 11.82 11.82 1.7K
14:56 11.82 11.83 11.82 11.83 0.8K
14:57 11.82 11.82 11.81 11.82 1.5K
14:58 11.82 11.82 11.81 11.82 1.5K
14:59 11.81 11.81 11.80 11.81 6.3K
15:00 11.81 11.81 11.81 11.81 2.1K
15:01 11.81 11.82 11.81 11.82 5.6K
15:02 11.84 11.84 11.83 11.83 1.8K
15:03 11.83 11.83 11.83 11.83 0.1K
15:04 11.83 11.83 11.82 11.82 2.2K
15:05 11.83 11.83 11.83 11.83 1.6K
15:06 11.83 11.84 11.83 11.84 2.8K
15:07 11.84 11.84 11.84 11.84 2.9K
15:08 11.84 11.84 11.84 11.84 0.4K
15:09 11.84 11.84 11.83 11.83 2.5K
15:10 11.83 11.83 11.81 11.81 2.1K
15:11 11.82 11.82 11.81 11.81 1.8K
15:12 11.81 11.83 11.81 11.82 1.6K
15:13 11.82 11.82 11.81 11.81 1.0K
15:14 11.81 11.83 11.81 11.82 1.9K
15:15 11.82 11.82 11.81 11.81 0.9K
15:16 11.82 11.83 11.82 11.83 4.5K
15:17 11.83 11.83 11.83 11.83 1.5K
15:18 11.83 11.84 11.83 11.84 13.2K
15:19 11.84 11.84 11.84 11.84 0.2K
15:20 11.84 11.85 11.84 11.85 0.7K
15:21 11.85 11.85 11.83 11.83 3.0K
15:22 11.84 11.84 11.84 11.84 1.7K
15:23 11.84 11.84 11.84 11.84 1.8K
15:24 11.84 11.84 11.83 11.83 2.7K
15:25 11.84 11.84 11.83 11.84 2.9K
15:26 11.85 11.85 11.85 11.85 11.6K
15:27 11.85 11.88 11.85 11.88 7.7K
15:28 11.88 11.91 11.88 11.89 7.4K
15:29 11.89 11.89 11.89 11.89 1.7K
15:30 11.90 11.91 11.90 11.91 6.7K
15:31 11.91 11.92 11.91 11.92 4.4K
15:32 11.92 11.92 11.91 11.91 3.1K
15:33 11.91 11.91 11.91 11.91 0.9K
15:34 11.89 11.91 11.89 11.91 7.9K
15:35 11.91 11.91 11.90 11.90 0.9K
15:36 11.89 11.89 11.89 11.89 2.1K
15:37 11.89 11.89 11.89 11.89 1.0K
15:38 11.89 11.89 11.89 11.89 1.9K
15:39 11.88 11.89 11.88 11.89 3.0K
15:40 11.88 11.88 11.88 11.88 2.6K
15:41 11.87 11.89 11.87 11.89 8.8K
15:42 11.89 11.89 11.88 11.88 4.3K
15:43 11.89 11.90 11.89 11.90 8.5K
15:44 11.90 11.90 11.90 11.90 1.5K
15:45 11.90 11.90 11.90 11.90 2.2K
15:46 11.90 11.90 11.90 11.90 3.1K
15:47 11.90 11.92 11.90 11.90 15.7K
15:48 11.90 11.92 11.90 11.92 4.0K
15:49 11.93 11.94 11.93 11.94 16.4K
15:50 11.93 11.94 11.93 11.94 11.0K
15:51 11.94 11.94 11.94 11.94 2.1K
15:52 11.93 11.93 11.91 11.91 8.2K
15:53 11.91 11.91 11.91 11.91 14.9K
15:54 11.91 11.91 11.91 11.91 3.7K
15:55 11.91 11.94 11.91 11.94 20.3K
15:56 11.97 11.97 11.97 11.97 14.0K
15:57 11.97 11.98 11.97 11.98 8.7K
15:58 11.98 11.98 11.97 11.97 34.3K
15:59 11.96 11.96 11.96 11.96 22.6K
16:00 11.96 11.96 11.95 11.95 260.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible