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 11.88 12.13 11.84 11.94 40.0K
09:32 11.89 11.94 11.89 11.89 1.4K
09:33 11.89 11.98 11.88 11.98 3.7K
09:34 11.98 12.00 11.95 11.99 2.9K
09:35 11.96 11.97 11.88 11.97 4.0K
09:36 12.00 12.00 11.91 11.91 7.5K
09:37 11.87 11.91 11.87 11.91 1.0K
09:38 11.91 11.91 11.83 11.90 7.3K
09:39 11.90 11.97 11.90 11.97 1.2K
09:40 12.00 12.06 12.00 12.06 6.9K
09:41 12.07 12.07 11.99 11.99 7.3K
09:42 12.04 12.07 12.02 12.03 4.0K
09:43 11.99 11.99 11.97 11.99 2.7K
09:44 11.99 11.99 11.99 11.99 0.2K
09:45 12.02 12.02 11.91 11.92 9.2K
09:46 11.92 11.96 11.92 11.96 12.3K
09:47 11.96 11.96 11.92 11.95 3.1K
09:48 11.97 11.97 11.95 11.95 3.7K
09:49 11.96 11.96 11.92 11.92 26.7K
09:50 11.84 11.84 11.80 11.80 40.5K
09:51 11.80 11.82 11.79 11.82 4.1K
09:52 11.82 11.85 11.82 11.82 3.6K
09:53 11.83 11.84 11.80 11.80 11.8K
09:54 11.77 11.78 11.77 11.78 3.5K
09:55 11.80 11.80 11.77 11.77 5.2K
09:56 11.75 11.76 11.73 11.73 4.9K
09:57 11.73 11.76 11.73 11.76 13.8K
09:58 11.76 11.81 11.76 11.81 7.9K
09:59 11.84 11.84 11.81 11.81 6.5K
10:00 11.80 11.80 11.70 11.70 27.3K
10:01 11.70 11.76 11.70 11.76 16.1K
10:02 11.77 11.78 11.76 11.76 8.6K
10:03 11.76 11.76 11.76 11.76 6.8K
10:04 11.78 11.78 11.78 11.78 1.9K
10:05 11.78 11.81 11.73 11.73 11.8K
10:06 11.71 11.71 11.66 11.68 1.9K
10:07 11.67 11.67 11.64 11.64 2.7K
10:08 11.65 11.69 11.64 11.69 8.2K
10:09 11.69 11.69 11.64 11.64 6.7K
10:10 11.64 11.71 11.64 11.71 10.8K
10:11 11.71 11.71 11.68 11.71 32.8K
10:12 11.73 11.75 11.71 11.75 6.4K
10:13 11.76 11.76 11.75 11.75 4.9K
10:14 11.75 11.76 11.75 11.76 3.0K
10:15 11.76 11.76 11.75 11.76 2.3K
10:16 11.76 11.77 11.76 11.77 2.3K
10:17 11.78 11.78 11.76 11.77 6.7K
10:18 11.75 11.76 11.75 11.76 1.6K
10:19 11.74 11.74 11.72 11.74 7.7K
10:20 11.75 11.78 11.74 11.78 7.0K
10:21 11.78 11.82 11.78 11.82 4.3K
10:22 11.83 11.83 11.82 11.82 4.0K
10:23 11.82 11.83 11.82 11.83 3.0K
10:24 11.81 11.83 11.81 11.81 2.1K
10:25 11.83 11.91 11.83 11.91 7.5K
10:26 11.90 11.90 11.87 11.87 6.2K
10:27 11.87 11.87 11.84 11.87 6.6K
10:28 11.85 11.93 11.85 11.93 4.5K
10:29 11.92 11.92 11.89 11.91 9.0K
10:30 11.90 11.91 11.90 11.91 4.3K
10:31 11.91 11.92 11.91 11.91 2.0K
10:32 11.91 11.91 11.88 11.88 6.0K
10:33 11.88 11.88 11.86 11.86 2.7K
10:34 11.89 11.89 11.89 11.89 2.2K
10:35 11.87 11.87 11.84 11.84 3.8K
10:36 11.84 11.84 11.84 11.84 2.8K
10:37 11.84 11.87 11.84 11.85 3.0K
10:38 11.85 11.86 11.83 11.83 6.3K
10:39 11.83 11.83 11.82 11.82 0.2K
10:40 11.82 11.82 11.81 11.81 0.8K
10:41 11.86 11.86 11.86 11.86 3.8K
10:42 11.88 11.88 11.86 11.86 4.2K
10:43 11.86 11.86 11.85 11.86 2.0K
10:44 11.85 11.85 11.84 11.84 1.8K
10:45 11.84 11.84 11.82 11.82 3.1K
10:46 11.82 11.85 11.82 11.85 1.4K
10:47 11.86 11.86 11.84 11.85 4.3K
10:48 11.85 11.86 11.82 11.82 3.9K
10:49 11.82 11.82 11.80 11.80 5.8K
10:50 11.80 11.80 11.78 11.79 2.9K
10:51 11.79 11.79 11.79 11.79 0.1K
10:52 11.79 11.81 11.78 11.81 8.0K
10:53 11.81 11.81 11.78 11.78 3.2K
10:54 11.78 11.78 11.78 11.78 0.7K
10:55 11.78 11.80 11.78 11.80 2.5K
10:56 11.81 11.84 11.81 11.84 5.2K
10:57 11.84 11.85 11.84 11.84 1.6K
10:58 11.84 11.84 11.84 11.84 2.0K
10:59 11.84 11.86 11.84 11.86 14.0K
11:00 11.86 11.86 11.86 11.86 0.7K
11:01 11.86 11.86 11.86 11.86 0.8K
11:02 11.80 11.80 11.80 11.80 6.5K
11:03 11.81 11.87 11.81 11.87 4.9K
11:04 11.87 11.87 11.87 11.87 0.7K
11:05 11.87 11.89 11.87 11.89 1.9K
11:06 11.89 11.92 11.89 11.92 4.3K
11:07 11.92 11.93 11.92 11.93 0.9K
11:08 11.93 11.93 11.90 11.90 5.6K
11:09 11.90 11.90 11.87 11.87 3.9K
11:10 11.87 11.89 11.87 11.88 3.2K
11:11 11.87 11.87 11.87 11.87 0.8K
11:12 11.89 11.96 11.89 11.96 16.2K
11:13 11.96 11.97 11.95 11.97 5.6K
11:14 11.97 11.99 11.97 11.99 3.6K
11:15 12.02 12.03 12.01 12.03 29.4K
11:16 12.02 12.05 12.02 12.04 31.9K
11:17 12.03 12.03 11.95 11.95 26.9K
11:18 11.95 11.98 11.95 11.98 2.6K
11:19 11.98 12.01 11.98 12.01 2.6K
11:20 11.96 11.96 11.93 11.93 7.8K
11:21 11.99 12.03 11.99 12.03 5.5K
11:22 12.03 12.06 12.03 12.06 8.1K
11:23 12.04 12.04 12.03 12.03 4.3K
11:24 12.03 12.04 12.01 12.01 4.4K
11:25 12.01 12.01 12.01 12.01 1.0K
11:26 12.01 12.01 11.99 11.99 1.3K
11:27 11.99 11.99 11.96 11.98 0.7K
11:28 11.99 11.99 11.99 11.99 0.9K
11:29 11.97 11.98 11.97 11.98 2.6K
11:30 11.98 11.98 11.98 11.98 0.0K
11:31 11.98 11.99 11.97 11.97 2.8K
11:32 11.97 11.97 11.97 11.97 0.8K
11:33 11.97 11.98 11.97 11.98 2.5K
11:34 11.98 11.98 11.98 11.98 0.5K
11:35 11.98 12.00 11.98 12.00 24.6K
11:36 12.00 12.00 11.99 12.00 1.2K
11:37 12.00 12.00 12.00 12.00 0.6K
11:38 12.05 12.06 12.04 12.04 2.6K
11:39 12.04 12.05 12.04 12.05 0.7K
11:40 12.05 12.06 12.05 12.06 1.4K
11:41 12.06 12.06 12.03 12.06 3.5K
11:42 12.06 12.06 12.05 12.05 1.8K
11:43 12.05 12.05 11.92 11.95 48.9K
11:44 11.95 11.97 11.95 11.96 3.3K
11:45 11.96 11.97 11.96 11.97 0.4K
11:46 11.97 11.97 11.96 11.96 0.4K
11:47 11.98 11.98 11.97 11.97 2.2K
11:48 11.97 11.97 11.96 11.96 4.1K
11:49 11.96 11.98 11.96 11.98 0.7K
11:50 12.02 12.03 12.02 12.03 5.2K
11:51 12.03 12.03 12.01 12.01 2.8K
11:52 12.01 12.01 11.98 11.98 5.2K
11:53 11.98 12.00 11.98 12.00 0.4K
11:54 12.00 12.02 12.00 12.02 1.8K
11:55 12.02 12.02 12.02 12.02 0.1K
11:56 12.02 12.02 12.02 12.02 0.1K
11:57 12.00 12.00 12.00 12.00 3.7K
11:58 12.01 12.01 12.00 12.01 1.1K
11:59 12.01 12.01 12.01 12.01 0.4K
12:00 12.00 12.00 12.00 12.00 4.9K
12:01 11.99 11.99 11.99 11.99 1.9K
12:02 11.99 12.00 11.99 12.00 0.7K
12:03 11.99 11.99 11.98 11.98 3.1K
12:04 11.98 11.98 11.98 11.98 0.2K
12:05 11.98 11.99 11.98 11.99 0.5K
12:06 11.99 12.06 11.99 12.06 3.9K
12:07 12.05 12.06 12.02 12.02 4.3K
12:08 12.02 12.02 12.02 12.02 0.5K
12:09 12.02 12.02 12.02 12.02 0.4K
12:10 12.02 12.03 12.02 12.02 0.6K
12:11 12.02 12.03 12.01 12.01 1.4K
12:12 12.01 12.01 12.01 12.01 1.1K
12:13 12.02 12.04 12.02 12.04 1.4K
12:14 12.02 12.04 12.01 12.01 4.7K
12:15 12.01 12.01 12.01 12.01 0.3K
12:16 12.01 12.01 12.01 12.01 4.8K
12:17 12.01 12.02 12.01 12.02 26.6K
12:18 12.02 12.05 12.02 12.03 5.0K
12:19 12.03 12.03 11.95 11.95 15.8K
12:20 11.95 11.95 11.95 11.95 2.6K
12:21 11.95 11.95 11.95 11.95 1.0K
12:22 11.95 11.95 11.93 11.95 2.1K
12:23 11.95 11.95 11.94 11.94 2.5K
12:24 11.94 11.94 11.90 11.90 3.2K
12:25 11.90 11.90 11.90 11.90 0.7K
12:26 11.90 11.90 11.88 11.90 7.6K
12:27 11.90 11.90 11.90 11.90 1.9K
12:28 11.92 11.92 11.90 11.91 4.7K
12:29 11.91 11.91 11.91 11.91 0.1K
12:30 11.91 11.95 11.91 11.95 1.6K
12:31 11.95 11.95 11.92 11.92 6.8K
12:32 11.92 11.93 11.92 11.93 1.4K
12:33 11.93 11.94 11.93 11.94 1.3K
12:34 11.94 11.96 11.94 11.96 3.4K
12:35 11.96 11.97 11.96 11.96 4.4K
12:36 11.96 11.96 11.94 11.94 4.8K
12:37 11.94 11.94 11.94 11.94 0.2K
12:38 11.92 11.92 11.90 11.90 30.3K
12:39 11.90 11.90 11.90 11.90 0.4K
12:40 11.90 11.93 11.90 11.93 2.1K
12:41 11.93 11.93 11.92 11.92 2.4K
12:42 11.93 11.93 11.91 11.91 2.4K
12:43 11.91 11.91 11.91 11.91 2.5K
12:44 11.91 11.91 11.90 11.90 1.8K
12:45 11.90 11.91 11.90 11.91 2.5K
12:46 11.91 11.93 11.91 11.93 1.6K
12:47 11.93 11.93 11.93 11.93 2.6K
12:48 11.93 11.93 11.90 11.91 3.7K
12:49 11.91 11.91 11.91 11.91 0.3K
12:50 11.91 11.92 11.91 11.92 2.1K
12:51 11.92 11.92 11.91 11.91 1.4K
12:52 11.91 11.91 11.91 11.91 0.7K
12:53 11.95 11.95 11.94 11.94 3.8K
12:54 11.93 11.96 11.93 11.96 1.9K
12:55 11.96 11.96 11.94 11.94 4.0K
12:56 11.93 11.93 11.93 11.93 1.4K
12:57 11.93 11.93 11.93 11.93 1.3K
12:58 11.93 11.97 11.93 11.97 4.5K
12:59 11.95 11.95 11.94 11.94 2.8K
13:00 11.94 11.94 11.94 11.94 4.9K
13:01 11.94 11.96 11.94 11.96 1.2K
13:02 11.96 11.97 11.95 11.95 3.1K
13:03 11.95 11.95 11.93 11.93 3.3K
13:04 11.92 11.93 11.92 11.92 4.3K
13:05 11.92 11.92 11.92 11.92 0.9K
13:06 11.92 11.95 11.92 11.94 11.8K
13:07 11.93 11.93 11.90 11.90 2.5K
13:08 11.90 11.90 11.90 11.90 0.7K
13:09 11.90 11.92 11.90 11.92 1.6K
13:10 11.93 11.93 11.93 11.93 0.2K
13:11 11.96 11.98 11.96 11.98 17.0K
13:12 11.98 11.98 11.98 11.98 3.3K
13:13 11.99 11.99 11.99 11.99 1.7K
13:14 11.99 11.99 11.99 11.99 1.8K
13:15 11.98 11.99 11.98 11.98 4.3K
13:16 11.99 11.99 11.99 11.99 4.4K
13:17 12.01 12.01 11.98 11.99 12.0K
13:18 11.99 11.99 11.99 11.99 1.2K
13:19 11.99 11.99 11.96 11.97 5.2K
13:20 11.97 12.00 11.97 12.00 2.5K
13:21 12.01 12.01 11.97 11.97 14.4K
13:22 11.97 11.98 11.97 11.98 4.0K
13:23 11.98 11.98 11.94 11.94 5.0K
13:24 11.94 11.96 11.94 11.96 1.4K
13:25 11.95 11.96 11.95 11.95 1.9K
13:26 11.96 11.97 11.96 11.97 1.1K
13:27 11.98 11.99 11.98 11.99 4.6K
13:28 11.99 12.00 11.99 12.00 3.1K
13:29 12.00 12.00 11.99 11.99 16.9K
13:30 12.00 12.01 12.00 12.01 1.5K
13:31 12.01 12.02 12.01 12.02 4.0K
13:32 12.03 12.03 12.03 12.03 1.6K
13:33 12.03 12.03 12.02 12.02 3.4K
13:34 12.02 12.03 12.02 12.03 0.9K
13:35 12.03 12.03 12.03 12.03 0.7K
13:36 12.05 12.09 12.05 12.07 49.2K
13:37 12.08 12.08 12.07 12.07 1.4K
13:38 12.07 12.09 12.07 12.09 1.3K
13:39 12.10 12.10 12.10 12.10 3.0K
13:40 12.10 12.11 12.10 12.11 3.7K
13:41 12.11 12.11 12.10 12.10 3.8K
13:42 12.11 12.11 12.11 12.11 1.1K
13:43 12.11 12.12 12.11 12.12 1.6K
13:44 12.12 12.12 12.10 12.10 4.0K
13:45 12.11 12.12 12.11 12.12 1.1K
13:46 12.12 12.12 12.12 12.12 0.3K
13:47 12.10 12.10 12.10 12.10 5.1K
13:48 12.11 12.11 12.10 12.10 5.1K
13:49 12.10 12.10 12.10 12.10 9.2K
13:50 12.10 12.11 12.10 12.11 1.4K
13:51 12.11 12.11 12.10 12.10 2.4K
13:52 12.10 12.10 12.10 12.10 0.3K
13:53 12.10 12.11 12.10 12.10 1.0K
13:54 12.11 12.11 12.11 12.11 1.2K
13:55 12.11 12.12 12.11 12.11 112.6K
13:56 12.12 12.12 12.12 12.12 1.7K
13:57 12.12 12.12 12.11 12.11 3.3K
13:58 12.11 12.11 12.10 12.10 2.7K
13:59 12.09 12.09 12.06 12.06 7.9K
14:00 12.07 12.08 12.07 12.08 6.3K
14:01 12.08 12.08 12.08 12.08 4.2K
14:02 12.08 12.10 12.08 12.10 3.9K
14:03 12.10 12.10 12.08 12.08 0.9K
14:04 12.08 12.08 12.08 12.08 0.8K
14:05 12.09 12.11 12.09 12.11 6.4K
14:06 12.11 12.11 12.11 12.11 2.1K
14:07 12.11 12.11 12.10 12.10 4.3K
14:08 12.10 12.10 12.10 12.10 2.7K
14:09 12.11 12.11 12.11 12.11 0.9K
14:10 12.11 12.11 12.11 12.11 1.6K
14:11 12.12 12.13 12.12 12.13 2.1K
14:12 12.13 12.14 12.13 12.13 7.3K
14:13 12.13 12.15 12.13 12.14 3.1K
14:14 12.15 12.15 12.14 12.14 1.9K
14:15 12.14 12.14 12.14 12.14 0.1K
14:16 12.14 12.15 12.14 12.15 3.2K
14:17 12.15 12.15 12.13 12.13 8.1K
14:18 12.14 12.14 12.13 12.13 3.9K
14:19 12.13 12.13 12.13 12.13 1.3K
14:20 12.13 12.13 12.13 12.13 0.7K
14:21 12.13 12.13 12.13 12.13 0.9K
14:22 12.13 12.17 12.13 12.17 5.1K
14:23 12.17 12.17 12.15 12.17 5.0K
14:24 12.17 12.17 12.17 12.17 8.5K
14:25 12.17 12.17 12.17 12.17 0.8K
14:26 12.16 12.17 12.16 12.17 1.3K
14:27 12.18 12.18 12.17 12.17 3.7K
14:28 12.17 12.20 12.17 12.20 4.8K
14:29 12.21 12.21 12.20 12.20 3.2K
14:30 12.20 12.21 12.20 12.21 2.5K
14:31 12.22 12.22 12.22 12.22 6.3K
14:32 12.22 12.24 12.22 12.24 4.6K
14:33 12.24 12.25 12.24 12.25 6.1K
14:34 12.25 12.26 12.25 12.26 1.4K
14:35 12.26 12.26 12.26 12.26 1.5K
14:36 12.26 12.26 12.26 12.26 4.4K
14:37 12.26 12.26 12.26 12.26 1.8K
14:38 12.26 12.27 12.26 12.27 3.7K
14:39 12.27 12.29 12.27 12.29 2.7K
14:40 12.28 12.30 12.28 12.30 21.2K
14:41 12.31 12.31 12.30 12.30 3.3K
14:42 12.30 12.33 12.30 12.33 1.9K
14:43 12.32 12.32 12.30 12.31 7.5K
14:44 12.30 12.31 12.30 12.31 22.3K
14:45 12.31 12.31 12.28 12.28 75.1K
14:46 12.24 12.30 12.24 12.30 98.0K
14:47 12.31 12.31 12.28 12.28 26.4K
14:48 12.28 12.28 12.25 12.26 13.1K
14:49 12.26 12.27 12.26 12.26 10.6K
14:50 12.26 12.27 12.25 12.26 115.6K
14:51 12.23 12.23 12.19 12.19 6.1K
14:52 12.17 12.20 12.17 12.20 3.6K
14:53 12.20 12.24 12.20 12.24 2.7K
14:54 12.24 12.24 12.18 12.18 3.1K
14:55 12.18 12.18 12.18 12.18 0.4K
14:56 12.18 12.19 12.18 12.19 1.5K
14:57 12.21 12.22 12.21 12.22 2.6K
14:58 12.22 12.28 12.22 12.28 6.2K
14:59 12.28 12.28 12.26 12.26 3.2K
15:00 12.26 12.27 12.26 12.27 1.7K
15:01 12.28 12.29 12.28 12.28 3.3K
15:02 12.28 12.29 12.28 12.29 2.7K
15:03 12.29 12.30 12.29 12.30 1.0K
15:04 12.31 12.33 12.31 12.32 4.6K
15:05 12.32 12.32 12.32 12.32 1.8K
15:06 12.32 12.32 12.27 12.29 8.2K
15:07 12.29 12.31 12.29 12.31 4.4K
15:08 12.31 12.31 12.31 12.31 3.0K
15:09 12.31 12.31 12.31 12.31 3.2K
15:10 12.29 12.29 12.29 12.29 2.3K
15:11 12.30 12.30 12.29 12.30 4.2K
15:12 12.30 12.30 12.28 12.28 2.9K
15:13 12.28 12.28 12.25 12.25 3.7K
15:14 12.25 12.25 12.25 12.25 0.7K
15:15 12.25 12.28 12.25 12.28 2.1K
15:16 12.28 12.28 12.28 12.28 1.2K
15:17 12.28 12.28 12.25 12.26 7.4K
15:18 12.26 12.26 12.24 12.25 7.2K
15:19 12.25 12.25 12.25 12.25 2.3K
15:20 12.25 12.27 12.25 12.27 4.6K
15:21 12.27 12.27 12.27 12.27 5.1K
15:22 12.27 12.27 12.25 12.26 4.9K
15:23 12.26 12.28 12.26 12.26 4.6K
15:24 12.30 12.32 12.30 12.32 5.0K
15:25 12.31 12.31 12.29 12.29 3.2K
15:26 12.29 12.31 12.28 12.31 23.7K
15:27 12.31 12.32 12.31 12.32 2.5K
15:28 12.32 12.32 12.32 12.32 1.4K
15:29 12.33 12.33 12.32 12.32 68.7K
15:30 12.32 12.33 12.32 12.33 5.3K
15:31 12.33 12.34 12.33 12.34 3.1K
15:32 12.35 12.35 12.33 12.34 6.3K
15:33 12.34 12.35 12.34 12.35 1.5K
15:34 12.36 12.36 12.35 12.36 8.8K
15:35 12.36 12.37 12.34 12.34 10.6K
15:36 12.33 12.34 12.33 12.34 4.9K
15:37 12.35 12.38 12.35 12.37 7.0K
15:38 12.38 12.38 12.38 12.38 1.7K
15:39 12.37 12.38 12.37 12.38 1.6K
15:40 12.38 12.38 12.37 12.38 9.1K
15:41 12.39 12.39 12.38 12.39 7.0K
15:42 12.40 12.40 12.39 12.39 7.9K
15:43 12.39 12.39 12.39 12.39 3.2K
15:44 12.40 12.40 12.39 12.39 14.6K
15:45 12.39 12.39 12.38 12.39 3.6K
15:46 12.39 12.39 12.38 12.38 7.1K
15:47 12.40 12.44 12.40 12.44 30.1K
15:48 12.44 12.46 12.44 12.46 14.9K
15:49 12.46 12.47 12.46 12.47 10.7K
15:50 12.47 12.47 12.46 12.47 9.8K
15:51 12.47 12.49 12.47 12.49 29.2K
15:52 12.49 12.49 12.46 12.48 24.6K
15:53 12.48 12.49 12.46 12.46 17.9K
15:54 12.48 12.50 12.48 12.50 63.2K
15:55 12.50 12.50 12.45 12.49 63.9K
15:56 12.51 12.53 12.51 12.53 32.6K
15:57 12.51 12.52 12.51 12.52 73.5K
15:58 12.52 12.53 12.51 12.53 35.1K
15:59 12.53 12.53 12.50 12.50 49.0K
16:00 12.51 12.58 12.51 12.53 689.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible