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 10.72 10.80 10.35 10.76 48.9K
09:32 10.76 10.76 10.76 10.76 0.3K
09:33 10.74 10.74 10.73 10.73 0.8K
09:34 10.70 10.76 10.70 10.73 2.0K
09:35 10.77 10.79 10.77 10.79 1.1K
09:36 10.78 10.84 10.76 10.84 2.7K
09:37 10.84 10.84 10.83 10.83 0.4K
09:38 10.82 10.82 10.82 10.82 0.1K
09:39 10.83 10.83 10.74 10.75 2.8K
09:40 10.75 10.75 10.72 10.72 2.1K
09:41 10.72 10.72 10.72 10.72 0.2K
09:42 10.72 10.72 10.72 10.72 0.0K
09:43 10.72 10.72 10.72 10.72 0.0K
09:44 10.72 10.72 10.70 10.70 0.2K
09:45 10.70 10.70 10.70 10.70 0.2K
09:46 10.75 10.75 10.75 10.75 0.7K
09:47 10.71 10.71 10.71 10.71 1.6K
09:48 10.71 10.71 10.71 10.71 0.5K
09:49 10.72 10.73 10.72 10.73 0.8K
09:50 10.73 10.73 10.73 10.73 0.2K
09:51 10.73 10.73 10.71 10.71 2.2K
09:52 10.71 10.72 10.71 10.72 0.5K
09:53 10.72 10.72 10.72 10.72 0.4K
09:54 10.72 10.73 10.72 10.73 3.5K
09:55 10.73 10.73 10.73 10.73 0.1K
09:56 10.73 10.73 10.73 10.73 0.1K
09:57 10.73 10.73 10.73 10.73 0.7K
09:58 10.73 10.73 10.73 10.73 0.0K
09:59 10.73 10.73 10.73 10.73 0.2K
10:00 10.73 10.74 10.73 10.74 0.2K
10:01 10.68 10.68 10.66 10.68 3.6K
10:02 10.68 10.70 10.68 10.70 1.2K
10:03 10.70 10.73 10.70 10.73 1.5K
10:04 10.73 10.73 10.72 10.72 0.9K
10:05 10.72 10.72 10.72 10.72 0.5K
10:06 10.72 10.72 10.71 10.71 0.9K
10:07 10.71 10.74 10.71 10.74 6.5K
10:08 10.75 10.75 10.75 10.75 0.9K
10:09 10.74 10.76 10.74 10.76 0.9K
10:10 10.76 10.76 10.75 10.75 0.6K
10:11 10.77 10.77 10.77 10.77 0.8K
10:12 10.77 10.81 10.77 10.81 0.3K
10:13 10.81 10.83 10.81 10.83 1.6K
10:14 10.83 10.83 10.83 10.83 0.5K
10:15 10.83 10.83 10.83 10.83 1.8K
10:16 10.86 10.86 10.86 10.86 3.1K
10:17 10.85 10.85 10.85 10.85 3.1K
10:18 10.84 10.84 10.83 10.84 1.3K
10:19 10.84 10.84 10.84 10.84 2.2K
10:20 10.84 10.84 10.84 10.84 0.5K
10:21 10.84 10.84 10.84 10.84 0.3K
10:22 10.81 10.81 10.79 10.79 5.8K
10:23 10.77 10.79 10.77 10.79 2.0K
10:24 10.79 10.79 10.79 10.79 0.0K
10:25 10.79 10.79 10.79 10.79 0.4K
10:26 10.79 10.79 10.77 10.79 2.9K
10:27 10.79 10.79 10.79 10.79 0.1K
10:28 10.79 10.79 10.77 10.77 1.8K
10:29 10.77 10.77 10.77 10.77 0.4K
10:30 10.76 10.76 10.76 10.76 1.1K
10:31 10.76 10.76 10.76 10.76 1.2K
10:32 10.76 10.76 10.76 10.76 0.2K
10:33 10.75 10.75 10.75 10.75 0.4K
10:34 10.75 10.75 10.73 10.73 2.3K
10:35 10.74 10.75 10.74 10.75 0.9K
10:36 10.75 10.75 10.75 10.75 0.4K
10:37 10.75 10.76 10.75 10.75 1.4K
10:38 10.74 10.74 10.74 10.74 0.8K
10:39 10.74 10.74 10.74 10.74 0.1K
10:40 10.74 10.74 10.73 10.73 1.3K
10:41 10.73 10.73 10.72 10.72 1.3K
10:42 10.72 10.72 10.71 10.71 0.6K
10:43 10.72 10.74 10.72 10.74 2.1K
10:44 10.74 10.74 10.74 10.74 0.3K
10:45 10.74 10.74 10.74 10.74 0.4K
10:46 10.74 10.74 10.74 10.74 0.3K
10:47 10.74 10.74 10.72 10.72 1.7K
10:48 10.72 10.72 10.72 10.72 0.2K
10:49 10.72 10.72 10.72 10.72 0.6K
10:50 10.72 10.72 10.72 10.72 0.2K
10:51 10.70 10.71 10.70 10.71 3.0K
10:52 10.71 10.71 10.71 10.71 0.1K
10:53 10.71 10.72 10.71 10.72 0.8K
10:54 10.72 10.73 10.72 10.72 2.3K
10:55 10.73 10.75 10.72 10.72 4.1K
10:56 10.72 10.72 10.72 10.72 0.2K
10:57 10.72 10.74 10.72 10.72 1.5K
10:58 10.72 10.72 10.72 10.72 0.3K
10:59 10.71 10.71 10.70 10.70 1.2K
11:00 10.70 10.72 10.70 10.72 1.3K
11:01 10.72 10.77 10.72 10.77 1.5K
11:02 10.77 10.77 10.77 10.77 1.6K
11:03 10.77 10.77 10.77 10.77 2.1K
11:04 10.76 10.76 10.76 10.76 1.5K
11:05 10.75 10.75 10.75 10.75 2.8K
11:06 10.75 10.75 10.75 10.75 0.0K
11:07 10.75 10.76 10.75 10.76 2.9K
11:08 10.76 10.76 10.76 10.76 0.7K
11:09 10.76 10.76 10.76 10.76 0.1K
11:10 10.76 10.76 10.76 10.76 0.1K
11:11 10.76 10.76 10.76 10.76 0.4K
11:12 10.76 10.76 10.76 10.76 0.8K
11:13 10.76 10.78 10.76 10.78 1.8K
11:14 10.78 10.80 10.78 10.80 4.3K
11:15 10.80 10.81 10.80 10.81 1.1K
11:16 10.82 10.82 10.82 10.82 0.5K
11:17 10.82 10.83 10.82 10.82 2.7K
11:18 10.82 10.82 10.81 10.81 0.7K
11:19 10.81 10.82 10.81 10.82 1.3K
11:20 10.82 10.82 10.82 10.82 0.2K
11:21 10.82 10.82 10.82 10.82 0.5K
11:22 10.82 10.83 10.82 10.82 0.5K
11:23 10.83 10.83 10.81 10.81 3.2K
11:24 10.81 10.81 10.81 10.81 0.5K
11:25 10.81 10.81 10.81 10.81 0.5K
11:26 10.81 10.81 10.79 10.79 1.7K
11:27 10.79 10.79 10.77 10.77 0.7K
11:28 10.77 10.77 10.77 10.77 0.4K
11:29 10.77 10.77 10.75 10.75 2.1K
11:30 10.75 10.75 10.74 10.75 0.5K
11:31 10.75 10.75 10.75 10.75 0.2K
11:32 10.75 10.75 10.75 10.75 0.2K
11:33 10.75 10.75 10.75 10.75 0.4K
11:34 10.75 10.75 10.75 10.75 0.6K
11:35 10.74 10.75 10.74 10.75 3.9K
11:36 10.75 10.75 10.74 10.74 1.9K
11:37 10.74 10.74 10.73 10.73 1.4K
11:38 10.73 10.73 10.73 10.73 0.3K
11:39 10.74 10.74 10.73 10.73 1.2K
11:40 10.75 10.75 10.75 10.75 0.7K
11:41 10.75 10.75 10.75 10.75 0.3K
11:42 10.75 10.75 10.74 10.74 0.1K
11:43 10.73 10.74 10.73 10.73 1.6K
11:44 10.74 10.74 10.74 10.74 2.2K
11:45 10.74 10.74 10.74 10.74 0.7K
11:46 10.74 10.74 10.71 10.71 3.4K
11:47 10.71 10.71 10.71 10.71 0.8K
11:48 10.71 10.71 10.71 10.71 0.2K
11:49 10.71 10.71 10.71 10.71 0.1K
11:50 10.71 10.71 10.71 10.71 0.4K
11:51 10.71 10.71 10.71 10.71 0.2K
11:52 10.71 10.71 10.71 10.71 0.8K
11:53 10.71 10.72 10.71 10.72 0.4K
11:54 10.72 10.72 10.72 10.72 1.1K
11:55 10.72 10.74 10.72 10.73 3.6K
11:56 10.74 10.74 10.73 10.73 1.5K
11:57 10.72 10.72 10.72 10.72 1.9K
11:58 10.71 10.72 10.71 10.72 1.7K
11:59 10.72 10.72 10.70 10.70 2.0K
12:00 10.70 10.70 10.70 10.70 1.8K
12:01 10.70 10.70 10.69 10.69 0.1K
12:02 10.69 10.70 10.69 10.70 0.9K
12:03 10.69 10.69 10.69 10.69 0.8K
12:04 10.69 10.69 10.68 10.68 0.3K
12:05 10.68 10.69 10.68 10.69 0.4K
12:06 10.69 10.69 10.69 10.69 0.9K
12:07 10.69 10.69 10.69 10.69 0.2K
12:08 10.69 10.69 10.69 10.69 0.0K
12:09 10.69 10.69 10.69 10.69 1.1K
12:10 10.69 10.69 10.69 10.69 0.1K
12:11 10.69 10.69 10.68 10.68 1.9K
12:12 10.67 10.67 10.67 10.67 1.5K
12:13 10.67 10.67 10.67 10.67 0.3K
12:14 10.67 10.67 10.67 10.67 0.9K
12:15 10.67 10.68 10.67 10.68 0.1K
12:16 10.67 10.68 10.67 10.68 4.9K
12:17 10.68 10.68 10.68 10.68 1.0K
12:18 10.68 10.68 10.68 10.68 0.5K
12:19 10.68 10.68 10.68 10.68 1.4K
12:20 10.68 10.68 10.68 10.68 0.4K
12:21 10.68 10.68 10.68 10.68 5.0K
12:22 10.68 10.68 10.68 10.68 2.4K
12:23 10.68 10.68 10.68 10.68 0.8K
12:24 10.68 10.68 10.68 10.68 0.0K
12:25 10.68 10.68 10.67 10.67 0.3K
12:26 10.67 10.69 10.67 10.69 0.6K
12:27 10.69 10.69 10.69 10.69 0.1K
12:28 10.69 10.69 10.69 10.69 0.1K
12:29 10.69 10.69 10.69 10.69 0.2K
12:30 10.68 10.68 10.64 10.65 6.6K
12:31 10.65 10.65 10.65 10.65 0.0K
12:32 10.65 10.65 10.65 10.65 0.6K
12:33 10.65 10.65 10.65 10.65 0.0K
12:34 10.64 10.64 10.64 10.64 1.6K
12:35 10.63 10.63 10.63 10.63 2.2K
12:36 10.63 10.63 10.63 10.63 1.7K
12:37 10.63 10.63 10.62 10.62 0.7K
12:38 10.62 10.63 10.61 10.63 3.9K
12:39 10.63 10.64 10.63 10.64 0.5K
12:40 10.64 10.64 10.63 10.63 1.2K
12:41 10.63 10.63 10.63 10.63 0.6K
12:42 10.63 10.63 10.62 10.62 0.8K
12:43 10.62 10.62 10.62 10.62 0.4K
12:44 10.63 10.64 10.63 10.64 0.7K
12:45 10.64 10.64 10.64 10.64 0.7K
12:46 10.64 10.64 10.63 10.63 8.4K
12:47 10.62 10.62 10.62 10.62 0.1K
12:48 10.63 10.63 10.63 10.63 0.2K
12:49 10.62 10.62 10.62 10.62 1.5K
12:50 10.62 10.62 10.60 10.60 1.8K
12:51 10.61 10.61 10.60 10.60 0.2K
12:52 10.60 10.61 10.60 10.61 1.7K
12:53 10.60 10.60 10.60 10.60 2.6K
12:54 10.60 10.61 10.60 10.60 1.5K
12:55 10.60 10.60 10.60 10.60 0.1K
12:56 10.61 10.62 10.61 10.62 1.4K
12:57 10.61 10.62 10.61 10.62 0.6K
12:58 10.62 10.62 10.60 10.61 3.2K
12:59 10.61 10.63 10.61 10.61 2.5K
13:00 10.61 10.61 10.61 10.61 0.6K
13:01 10.61 10.61 10.61 10.61 0.3K
13:02 10.61 10.61 10.61 10.61 0.2K
13:03 10.61 10.61 10.61 10.61 1.7K
13:04 10.61 10.61 10.60 10.60 1.2K
13:05 10.60 10.60 10.60 10.60 0.1K
13:06 10.60 10.60 10.60 10.60 1.0K
13:07 10.60 10.60 10.58 10.58 4.1K
13:08 10.58 10.58 10.56 10.56 0.9K
13:09 10.57 10.57 10.56 10.56 0.6K
13:10 10.56 10.57 10.56 10.57 1.3K
13:11 10.57 10.57 10.57 10.57 0.1K
13:12 10.57 10.57 10.57 10.57 0.1K
13:13 10.56 10.56 10.56 10.56 0.7K
13:14 10.56 10.56 10.55 10.56 2.6K
13:15 10.57 10.58 10.57 10.58 2.0K
13:16 10.58 10.60 10.58 10.60 1.1K
13:17 10.61 10.61 10.55 10.55 3.7K
13:18 10.55 10.59 10.55 10.59 2.4K
13:19 10.59 10.60 10.59 10.60 0.4K
13:20 10.58 10.58 10.58 10.58 2.3K
13:21 10.58 10.58 10.58 10.58 0.7K
13:22 10.60 10.60 10.58 10.58 2.4K
13:23 10.58 10.58 10.57 10.57 1.3K
13:24 10.57 10.57 10.57 10.57 0.3K
13:25 10.57 10.57 10.57 10.57 0.0K
13:26 10.57 10.57 10.55 10.56 3.4K
13:27 10.56 10.56 10.56 10.56 0.3K
13:28 10.56 10.56 10.55 10.55 2.8K
13:29 10.55 10.55 10.55 10.55 0.0K
13:30 10.55 10.55 10.55 10.55 0.9K
13:31 10.55 10.55 10.53 10.53 0.4K
13:32 10.53 10.55 10.53 10.55 0.4K
13:33 10.55 10.55 10.55 10.55 0.6K
13:34 10.55 10.55 10.54 10.54 0.4K
13:35 10.54 10.56 10.54 10.56 2.7K
13:36 10.56 10.56 10.56 10.56 1.5K
13:37 10.57 10.57 10.57 10.57 3.4K
13:38 10.57 10.58 10.57 10.58 0.3K
13:39 10.58 10.58 10.58 10.58 0.8K
13:40 10.58 10.58 10.58 10.58 2.1K
13:41 10.58 10.58 10.58 10.58 0.1K
13:42 10.58 10.58 10.56 10.56 3.6K
13:43 10.56 10.56 10.56 10.56 0.9K
13:44 10.56 10.56 10.55 10.55 1.4K
13:45 10.55 10.56 10.55 10.56 1.6K
13:46 10.56 10.56 10.56 10.56 0.1K
13:47 10.56 10.56 10.56 10.56 0.0K
13:48 10.54 10.54 10.54 10.54 1.1K
13:49 10.54 10.55 10.54 10.55 3.9K
13:50 10.55 10.55 10.55 10.55 0.1K
13:51 10.55 10.55 10.55 10.55 1.4K
13:52 10.54 10.54 10.54 10.54 0.6K
13:53 10.54 10.54 10.54 10.54 0.3K
13:54 10.54 10.54 10.54 10.54 0.3K
13:55 10.55 10.55 10.55 10.55 1.8K
13:56 10.55 10.55 10.55 10.55 0.0K
13:57 10.54 10.54 10.54 10.54 1.4K
13:58 10.54 10.54 10.53 10.53 3.6K
13:59 10.53 10.53 10.53 10.53 1.3K
14:00 10.53 10.54 10.53 10.54 0.6K
14:01 10.54 10.54 10.54 10.54 1.2K
14:02 10.54 10.54 10.54 10.54 0.3K
14:03 10.54 10.54 10.54 10.54 0.4K
14:04 10.55 10.56 10.55 10.56 7.5K
14:05 10.56 10.56 10.56 10.56 0.3K
14:06 10.56 10.56 10.55 10.55 1.5K
14:07 10.55 10.55 10.55 10.55 0.1K
14:08 10.55 10.56 10.55 10.56 0.7K
14:09 10.55 10.56 10.55 10.56 0.6K
14:10 10.56 10.56 10.56 10.56 1.4K
14:11 10.56 10.56 10.56 10.56 2.5K
14:12 10.56 10.56 10.56 10.56 0.2K
14:13 10.56 10.56 10.56 10.56 0.5K
14:14 10.56 10.56 10.56 10.56 0.9K
14:15 10.58 10.59 10.58 10.59 3.4K
14:16 10.59 10.59 10.57 10.57 2.1K
14:17 10.57 10.57 10.56 10.56 0.9K
14:18 10.56 10.56 10.55 10.55 0.3K
14:19 10.55 10.56 10.55 10.56 0.5K
14:20 10.56 10.56 10.56 10.56 0.1K
14:21 10.55 10.55 10.55 10.55 1.8K
14:22 10.55 10.55 10.55 10.55 0.5K
14:23 10.55 10.55 10.54 10.54 0.6K
14:24 10.54 10.54 10.54 10.54 2.9K
14:25 10.55 10.55 10.55 10.55 2.0K
14:26 10.55 10.55 10.55 10.55 0.5K
14:27 10.55 10.55 10.54 10.54 1.8K
14:28 10.54 10.55 10.54 10.55 1.2K
14:29 10.55 10.55 10.55 10.55 0.4K
14:30 10.55 10.55 10.55 10.55 0.1K
14:31 10.55 10.55 10.55 10.55 1.9K
14:32 10.57 10.57 10.57 10.57 0.8K
14:33 10.57 10.57 10.57 10.57 0.5K
14:34 10.57 10.58 10.57 10.58 1.6K
14:35 10.58 10.58 10.56 10.56 5.7K
14:36 10.56 10.56 10.55 10.55 1.2K
14:37 10.55 10.55 10.55 10.55 0.5K
14:38 10.55 10.55 10.55 10.55 0.9K
14:39 10.54 10.54 10.54 10.54 0.3K
14:40 10.54 10.54 10.54 10.54 0.3K
14:41 10.54 10.54 10.54 10.54 0.3K
14:42 10.54 10.55 10.54 10.55 1.2K
14:43 10.54 10.54 10.54 10.54 1.9K
14:44 10.54 10.55 10.54 10.55 0.3K
14:45 10.53 10.55 10.53 10.55 8.6K
14:46 10.55 10.55 10.55 10.55 1.1K
14:47 10.55 10.55 10.55 10.55 2.1K
14:48 10.55 10.55 10.55 10.55 1.9K
14:49 10.55 10.55 10.55 10.55 0.6K
14:50 10.55 10.55 10.55 10.55 0.3K
14:51 10.54 10.55 10.54 10.55 1.4K
14:52 10.54 10.55 10.54 10.54 2.1K
14:53 10.54 10.55 10.54 10.55 2.2K
14:54 10.55 10.55 10.55 10.55 0.6K
14:55 10.55 10.55 10.54 10.54 3.3K
14:56 10.54 10.54 10.54 10.54 1.0K
14:57 10.55 10.57 10.55 10.57 1.4K
14:58 10.57 10.57 10.56 10.56 3.2K
14:59 10.56 10.57 10.56 10.57 2.6K
15:00 10.57 10.57 10.57 10.57 0.6K
15:01 10.56 10.56 10.55 10.55 1.4K
15:02 10.55 10.55 10.53 10.53 4.2K
15:03 10.53 10.53 10.53 10.53 1.5K
15:04 10.53 10.53 10.52 10.52 1.9K
15:05 10.52 10.52 10.52 10.52 0.2K
15:06 10.52 10.54 10.52 10.54 0.8K
15:07 10.54 10.54 10.54 10.54 0.2K
15:08 10.55 10.55 10.55 10.55 4.8K
15:09 10.55 10.55 10.55 10.55 1.5K
15:10 10.55 10.56 10.55 10.56 0.2K
15:11 10.56 10.56 10.56 10.56 0.7K
15:12 10.55 10.55 10.54 10.54 12.1K
15:13 10.55 10.59 10.55 10.59 13.2K
15:14 10.61 10.61 10.60 10.60 3.1K
15:15 10.59 10.60 10.59 10.60 16.9K
15:16 10.61 10.61 10.61 10.61 2.6K
15:17 10.60 10.60 10.60 10.60 1.3K
15:18 10.60 10.60 10.60 10.60 1.2K
15:19 10.60 10.60 10.59 10.59 0.6K
15:20 10.59 10.59 10.59 10.59 0.7K
15:21 10.59 10.60 10.59 10.60 0.2K
15:22 10.60 10.60 10.60 10.60 0.7K
15:23 10.60 10.61 10.60 10.61 2.0K
15:24 10.61 10.61 10.61 10.61 0.6K
15:25 10.61 10.62 10.61 10.62 3.3K
15:26 10.62 10.62 10.62 10.62 1.8K
15:27 10.62 10.71 10.62 10.70 19.7K
15:28 10.69 10.69 10.67 10.67 6.0K
15:29 10.67 10.68 10.67 10.68 2.8K
15:30 10.68 10.68 10.68 10.68 1.7K
15:31 10.68 10.69 10.68 10.69 7.1K
15:32 10.69 10.69 10.68 10.68 2.2K
15:33 10.68 10.69 10.68 10.69 1.2K
15:34 10.69 10.69 10.69 10.69 0.9K
15:35 10.69 10.69 10.68 10.69 3.0K
15:36 10.70 10.71 10.70 10.71 3.0K
15:37 10.71 10.71 10.71 10.71 1.7K
15:38 10.72 10.72 10.72 10.72 2.4K
15:39 10.72 10.72 10.71 10.71 8.8K
15:40 10.71 10.71 10.71 10.71 1.2K
15:41 10.71 10.72 10.71 10.72 4.4K
15:42 10.73 10.74 10.73 10.74 5.5K
15:43 10.75 10.75 10.74 10.74 22.3K
15:44 10.74 10.74 10.70 10.71 6.1K
15:45 10.71 10.71 10.69 10.69 5.7K
15:46 10.69 10.69 10.69 10.69 3.9K
15:47 10.69 10.69 10.69 10.69 8.3K
15:48 10.71 10.71 10.70 10.71 11.3K
15:49 10.72 10.72 10.72 10.72 4.0K
15:50 10.72 10.74 10.72 10.74 8.9K
15:51 10.71 10.72 10.69 10.69 17.9K
15:52 10.70 10.73 10.70 10.73 11.9K
15:53 10.71 10.72 10.70 10.70 12.3K
15:54 10.70 10.70 10.69 10.69 11.0K
15:55 10.69 10.69 10.68 10.68 15.6K
15:56 10.66 10.69 10.65 10.65 22.7K
15:57 10.65 10.65 10.61 10.62 22.4K
15:58 10.62 10.62 10.59 10.61 23.5K
15:59 10.63 10.63 10.63 10.63 28.1K
16:00 10.63 10.63 10.60 10.61 291.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible