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 10.64 11.50 10.22 10.49 116.8K
09:32 10.37 10.37 10.28 10.31 33.8K
09:33 10.31 10.46 10.31 10.46 34.3K
09:34 10.62 10.77 10.61 10.77 14.8K
09:35 10.78 10.78 10.74 10.74 15.3K
09:36 10.73 10.73 10.52 10.52 14.0K
09:37 10.51 10.64 10.51 10.64 12.9K
09:38 10.73 10.77 10.72 10.77 30.5K
09:39 10.77 10.86 10.77 10.86 10.4K
09:40 10.86 10.86 10.75 10.77 6.0K
09:41 10.72 10.73 10.71 10.71 23.2K
09:42 10.70 10.74 10.69 10.74 9.9K
09:43 10.78 10.80 10.78 10.80 8.6K
09:44 10.80 10.80 10.73 10.73 3.9K
09:45 10.73 10.80 10.73 10.80 10.4K
09:46 10.80 10.82 10.75 10.75 24.2K
09:47 10.74 10.74 10.66 10.66 14.9K
09:48 10.66 10.81 10.66 10.81 31.8K
09:49 10.81 10.81 10.80 10.80 16.3K
09:50 10.81 10.84 10.81 10.84 29.2K
09:51 10.84 10.84 10.80 10.80 6.4K
09:52 10.81 10.83 10.80 10.83 5.9K
09:53 10.83 10.83 10.81 10.83 13.5K
09:54 10.83 10.83 10.80 10.83 5.8K
09:55 10.84 10.93 10.84 10.91 8.3K
09:56 10.90 10.91 10.89 10.91 7.5K
09:57 10.89 10.97 10.89 10.97 6.7K
09:58 10.97 11.03 10.96 11.03 11.4K
09:59 10.96 10.96 10.93 10.93 3.8K
10:00 11.00 11.03 11.00 11.03 2.3K
10:01 11.03 11.03 10.99 11.00 6.9K
10:02 10.98 11.00 10.95 10.95 7.3K
10:03 10.95 10.98 10.92 10.95 3.8K
10:04 10.93 10.97 10.92 10.95 4.3K
10:05 10.93 10.93 10.93 10.93 1.2K
10:06 10.96 10.97 10.91 10.91 2.5K
10:07 10.93 10.93 10.89 10.92 3.3K
10:08 10.86 10.89 10.85 10.89 10.0K
10:09 10.89 10.90 10.88 10.90 2.1K
10:10 10.90 11.00 10.90 11.00 15.0K
10:11 11.00 11.04 11.00 11.04 4.5K
10:12 11.04 11.04 11.00 11.02 11.7K
10:13 11.04 11.07 11.04 11.05 5.9K
10:14 11.05 11.05 11.01 11.01 5.7K
10:15 11.00 11.00 11.00 11.00 33.7K
10:16 11.00 11.01 11.00 11.01 9.0K
10:17 11.04 11.06 11.04 11.06 4.7K
10:18 11.05 11.05 11.04 11.04 1.6K
10:19 11.03 11.03 11.00 11.03 18.5K
10:20 11.03 11.07 11.03 11.07 5.3K
10:21 11.07 11.07 11.05 11.05 5.3K
10:22 11.05 11.05 11.02 11.02 31.6K
10:23 11.00 11.00 11.00 11.00 43.9K
10:24 11.02 11.02 11.00 11.02 5.0K
10:25 11.02 11.02 11.01 11.01 2.1K
10:26 11.02 11.04 11.02 11.04 5.0K
10:27 11.04 11.05 11.04 11.05 6.6K
10:28 11.05 11.08 11.05 11.08 8.2K
10:29 11.08 11.08 11.08 11.08 1.0K
10:30 11.08 11.08 11.06 11.06 4.3K
10:31 11.05 11.08 11.05 11.07 3.8K
10:32 11.07 11.09 11.07 11.09 5.5K
10:33 11.09 11.09 11.08 11.09 1.2K
10:34 11.09 11.10 11.09 11.10 9.7K
10:35 11.10 11.10 11.08 11.09 3.6K
10:36 11.09 11.09 11.08 11.08 2.2K
10:37 11.06 11.06 11.06 11.06 6.9K
10:38 11.06 11.06 11.05 11.05 22.4K
10:39 11.05 11.06 11.05 11.06 5.8K
10:40 11.06 11.06 11.06 11.06 1.6K
10:41 11.02 11.02 11.01 11.01 9.5K
10:42 11.01 11.02 11.01 11.02 7.4K
10:43 11.02 11.03 11.00 11.03 10.1K
10:44 11.03 11.06 11.03 11.06 7.5K
10:45 11.05 11.07 11.05 11.07 4.6K
10:46 11.07 11.11 11.07 11.11 6.7K
10:47 11.08 11.08 11.05 11.05 5.8K
10:48 11.05 11.05 11.04 11.04 4.3K
10:49 11.07 11.07 11.05 11.06 5.7K
10:50 11.07 11.07 11.05 11.05 4.6K
10:51 11.05 11.06 11.05 11.05 1.7K
10:52 11.06 11.06 11.05 11.05 8.0K
10:53 11.04 11.04 11.03 11.03 6.4K
10:54 11.03 11.03 11.01 11.02 3.2K
10:55 11.00 11.03 11.00 11.03 14.5K
10:56 11.03 11.03 11.01 11.01 4.3K
10:57 11.00 11.01 11.00 11.01 15.0K
10:58 11.01 11.01 11.01 11.01 0.9K
10:59 11.00 11.01 11.00 11.01 26.0K
11:00 11.02 11.02 11.01 11.01 2.0K
11:01 11.01 11.01 11.01 11.01 1.2K
11:02 11.01 11.01 10.90 10.90 23.3K
11:03 10.90 10.91 10.90 10.91 3.8K
11:04 10.90 10.90 10.90 10.90 0.2K
11:05 10.90 10.91 10.88 10.88 5.9K
11:06 10.85 10.85 10.85 10.85 2.5K
11:07 10.85 10.86 10.84 10.86 13.5K
11:08 10.86 10.89 10.83 10.89 17.7K
11:09 10.89 10.90 10.88 10.90 4.2K
11:10 10.90 10.90 10.90 10.90 4.6K
11:11 10.90 10.90 10.89 10.89 0.7K
11:12 10.89 10.90 10.89 10.90 4.7K
11:13 10.90 10.93 10.90 10.93 3.3K
11:14 10.94 10.98 10.94 10.98 4.7K
11:15 10.98 10.98 10.97 10.97 1.1K
11:16 10.97 10.97 10.95 10.95 15.1K
11:17 10.94 10.94 10.93 10.93 8.5K
11:18 10.92 10.92 10.88 10.89 5.7K
11:19 10.89 10.89 10.89 10.89 0.2K
11:20 10.89 10.90 10.89 10.90 0.6K
11:21 10.90 10.90 10.89 10.89 7.4K
11:22 10.87 10.88 10.87 10.88 1.2K
11:23 10.88 10.89 10.87 10.89 5.3K
11:24 10.89 10.90 10.89 10.90 0.9K
11:25 10.90 10.90 10.89 10.89 1.9K
11:26 10.89 10.89 10.89 10.89 0.7K
11:27 10.89 10.89 10.88 10.88 2.3K
11:28 10.89 10.89 10.89 10.89 9.5K
11:29 10.90 10.91 10.89 10.91 14.9K
11:30 10.91 10.92 10.91 10.92 10.6K
11:31 10.92 10.94 10.92 10.94 10.1K
11:32 10.94 10.94 10.94 10.94 0.2K
11:33 10.93 10.94 10.93 10.94 0.6K
11:34 10.94 10.94 10.94 10.94 7.0K
11:35 10.93 10.94 10.93 10.94 0.8K
11:36 10.93 10.93 10.93 10.93 1.3K
11:37 10.93 10.93 10.92 10.92 5.9K
11:38 10.92 10.93 10.92 10.93 16.0K
11:39 10.94 10.94 10.92 10.92 1.1K
11:40 10.92 10.94 10.92 10.94 0.4K
11:41 10.94 10.97 10.94 10.97 8.9K
11:42 11.02 11.02 11.01 11.01 3.7K
11:43 11.01 11.01 11.01 11.01 1.4K
11:44 11.02 11.02 11.00 11.01 7.4K
11:45 11.01 11.01 11.01 11.01 5.4K
11:46 11.01 11.01 11.01 11.01 0.9K
11:47 11.01 11.01 10.99 10.99 2.6K
11:48 10.99 11.00 10.99 11.00 4.7K
11:49 11.00 11.01 11.00 11.01 0.5K
11:50 11.00 11.02 11.00 11.02 4.0K
11:51 11.02 11.02 11.02 11.02 4.9K
11:52 11.02 11.02 11.01 11.02 1.3K
11:53 11.02 11.02 11.02 11.02 0.5K
11:54 11.02 11.02 11.01 11.02 2.0K
11:55 11.02 11.02 11.02 11.02 0.2K
11:56 11.02 11.02 11.01 11.02 1.8K
11:57 11.02 11.02 11.02 11.02 1.9K
11:58 11.02 11.02 11.01 11.01 3.7K
11:59 11.01 11.01 11.01 11.01 5.2K
12:00 11.01 11.01 11.01 11.01 1.6K
12:01 11.01 11.04 11.01 11.04 9.5K
12:02 11.04 11.10 11.04 11.10 8.8K
12:03 11.10 11.10 11.09 11.09 4.0K
12:04 11.09 11.11 11.09 11.11 2.9K
12:05 11.17 11.17 11.16 11.16 10.6K
12:06 11.14 11.14 11.12 11.12 6.7K
12:07 11.11 11.11 11.08 11.09 6.0K
12:08 11.09 11.09 11.08 11.08 0.8K
12:09 11.08 11.09 11.08 11.08 6.6K
12:10 11.08 11.10 11.08 11.10 2.8K
12:11 11.10 11.10 11.10 11.10 2.7K
12:12 11.10 11.12 11.10 11.12 1.4K
12:13 11.12 11.13 11.12 11.13 1.2K
12:14 11.13 11.13 11.13 11.13 1.1K
12:15 11.11 11.11 11.11 11.11 4.6K
12:16 11.11 11.15 11.11 11.15 5.4K
12:17 11.16 11.19 11.16 11.19 4.6K
12:18 11.18 11.18 11.17 11.17 5.2K
12:19 11.17 11.17 11.16 11.16 2.5K
12:20 11.16 11.19 11.16 11.19 4.2K
12:21 11.19 11.19 11.19 11.19 4.7K
12:22 11.19 11.25 11.19 11.25 8.5K
12:23 11.25 11.25 11.25 11.25 1.6K
12:24 11.26 11.26 11.26 11.26 2.2K
12:25 11.25 11.26 11.25 11.26 8.1K
12:26 11.26 11.27 11.26 11.26 2.9K
12:27 11.27 11.30 11.27 11.30 9.0K
12:28 11.30 11.30 11.25 11.26 24.2K
12:29 11.27 11.27 11.27 11.27 9.6K
12:30 11.26 11.26 11.26 11.26 9.2K
12:31 11.24 11.24 11.23 11.24 4.8K
12:32 11.24 11.24 11.22 11.23 6.5K
12:33 11.23 11.25 11.23 11.25 5.4K
12:34 11.24 11.24 11.24 11.24 1.5K
12:35 11.24 11.26 11.24 11.26 2.4K
12:36 11.26 11.27 11.26 11.27 3.1K
12:37 11.27 11.27 11.27 11.27 3.7K
12:38 11.27 11.28 11.27 11.27 4.4K
12:39 11.27 11.27 11.26 11.26 4.4K
12:40 11.25 11.28 11.25 11.28 4.1K
12:41 11.28 11.29 11.28 11.29 2.0K
12:42 11.28 11.29 11.28 11.28 5.4K
12:43 11.28 11.28 11.25 11.25 6.2K
12:44 11.24 11.27 11.24 11.27 5.0K
12:45 11.27 11.28 11.27 11.28 1.4K
12:46 11.30 11.32 11.30 11.32 6.6K
12:47 11.32 11.32 11.32 11.32 6.4K
12:48 11.31 11.31 11.30 11.31 9.5K
12:49 11.29 11.29 11.26 11.26 2.9K
12:50 11.26 11.26 11.25 11.25 0.4K
12:51 11.25 11.27 11.25 11.27 4.5K
12:52 11.27 11.27 11.26 11.26 9.9K
12:53 11.26 11.27 11.26 11.27 1.7K
12:54 11.29 11.33 11.29 11.33 9.0K
12:55 11.33 11.34 11.33 11.34 2.8K
12:56 11.34 11.34 11.33 11.33 4.3K
12:57 11.33 11.33 11.33 11.33 1.3K
12:58 11.33 11.33 11.33 11.33 1.8K
12:59 11.33 11.33 11.33 11.33 0.7K
13:00 11.32 11.32 11.31 11.32 3.9K
13:01 11.32 11.35 11.31 11.35 12.5K
13:02 11.35 11.35 11.33 11.33 3.5K
13:03 11.33 11.33 11.33 11.33 1.3K
13:04 11.33 11.37 11.33 11.37 5.3K
13:05 11.37 11.39 11.37 11.39 2.2K
13:06 11.41 11.45 11.41 11.43 10.1K
13:07 11.43 11.43 11.42 11.42 5.1K
13:08 11.42 11.42 11.41 11.41 2.0K
13:09 11.42 11.46 11.42 11.46 4.0K
13:10 11.49 11.50 11.49 11.50 22.8K
13:11 11.52 11.53 11.52 11.53 2.9K
13:12 11.53 11.56 11.53 11.54 3.5K
13:13 11.54 11.55 11.54 11.55 0.6K
13:14 11.54 11.54 11.54 11.54 0.7K
13:15 11.54 11.54 11.54 11.54 6.4K
13:16 11.54 11.54 11.52 11.52 3.9K
13:17 11.52 11.55 11.50 11.50 7.0K
13:18 11.50 11.54 11.50 11.54 4.9K
13:19 11.54 11.54 11.53 11.53 1.1K
13:20 11.53 11.54 11.53 11.54 0.6K
13:21 11.54 11.54 11.54 11.54 2.0K
13:22 11.54 11.54 11.48 11.48 11.0K
13:23 11.47 11.47 11.47 11.47 1.1K
13:24 11.43 11.45 11.42 11.45 7.2K
13:25 11.45 11.47 11.45 11.47 1.7K
13:26 11.47 11.47 11.47 11.47 0.7K
13:27 11.47 11.49 11.47 11.49 3.1K
13:28 11.51 11.51 11.51 11.51 2.8K
13:29 11.50 11.50 11.50 11.50 2.0K
13:30 11.49 11.49 11.49 11.49 2.8K
13:31 11.49 11.49 11.49 11.49 1.0K
13:32 11.50 11.51 11.50 11.51 5.6K
13:33 11.52 11.52 11.52 11.52 0.5K
13:34 11.52 11.52 11.52 11.52 1.0K
13:35 11.53 11.54 11.53 11.54 3.3K
13:36 11.54 11.54 11.51 11.51 10.0K
13:37 11.51 11.51 11.51 11.51 0.7K
13:38 11.48 11.48 11.47 11.47 8.3K
13:39 11.47 11.47 11.42 11.42 16.0K
13:40 11.42 11.44 11.42 11.44 9.2K
13:41 11.44 11.45 11.44 11.44 5.0K
13:42 11.44 11.44 11.43 11.43 1.4K
13:43 11.43 11.45 11.43 11.45 5.9K
13:44 11.44 11.45 11.44 11.45 2.1K
13:45 11.44 11.44 11.42 11.44 5.4K
13:46 11.44 11.45 11.44 11.45 1.7K
13:47 11.46 11.46 11.46 11.46 1.5K
13:48 11.45 11.45 11.45 11.45 1.3K
13:49 11.46 11.46 11.46 11.46 2.7K
13:50 11.47 11.47 11.47 11.47 0.6K
13:51 11.47 11.47 11.45 11.46 25.5K
13:52 11.46 11.46 11.46 11.46 1.4K
13:53 11.47 11.47 11.46 11.46 9.9K
13:54 11.45 11.47 11.45 11.47 10.7K
13:55 11.47 11.47 11.47 11.47 0.1K
13:56 11.47 11.49 11.46 11.49 25.1K
13:57 11.50 11.50 11.50 11.50 13.9K
13:58 11.50 11.50 11.50 11.50 12.1K
13:59 11.50 11.50 11.50 11.50 11.2K
14:00 11.50 11.50 11.49 11.49 6.6K
14:01 11.49 11.50 11.49 11.50 7.0K
14:02 11.50 11.50 11.42 11.42 20.3K
14:03 11.41 11.41 11.40 11.40 3.2K
14:04 11.40 11.40 11.39 11.39 3.9K
14:05 11.39 11.39 11.34 11.34 20.4K
14:06 11.34 11.34 11.34 11.34 2.0K
14:07 11.34 11.34 11.34 11.34 16.6K
14:08 11.34 11.34 11.33 11.33 16.6K
14:09 11.33 11.34 11.31 11.31 15.6K
14:10 11.30 11.30 11.30 11.30 0.8K
14:11 11.31 11.31 11.30 11.30 2.8K
14:12 11.30 11.35 11.30 11.35 29.4K
14:13 11.38 11.39 11.37 11.37 9.7K
14:14 11.37 11.37 11.36 11.37 4.7K
14:15 11.37 11.37 11.37 11.37 2.3K
14:16 11.34 11.34 11.34 11.34 13.7K
14:17 11.34 11.35 11.32 11.34 27.8K
14:18 11.35 11.35 11.35 11.35 3.9K
14:19 11.34 11.34 11.34 11.34 4.3K
14:20 11.34 11.34 11.34 11.34 3.7K
14:21 11.34 11.34 11.31 11.31 4.4K
14:22 11.31 11.31 11.31 11.31 0.3K
14:23 11.31 11.31 11.31 11.31 0.4K
14:24 11.31 11.32 11.31 11.32 8.5K
14:25 11.32 11.32 11.31 11.32 1.8K
14:26 11.32 11.32 11.32 11.32 4.8K
14:27 11.32 11.32 11.29 11.29 6.9K
14:28 11.29 11.29 11.28 11.28 1.4K
14:29 11.28 11.30 11.28 11.30 7.3K
14:30 11.30 11.30 11.28 11.29 7.9K
14:31 11.29 11.29 11.27 11.27 4.9K
14:32 11.27 11.28 11.27 11.28 0.6K
14:33 11.27 11.28 11.26 11.26 9.1K
14:34 11.23 11.24 11.23 11.23 10.5K
14:35 11.23 11.27 11.23 11.27 19.9K
14:36 11.27 11.27 11.27 11.27 1.8K
14:37 11.27 11.27 11.27 11.27 0.5K
14:38 11.27 11.27 11.27 11.27 1.2K
14:39 11.26 11.26 11.25 11.26 4.3K
14:40 11.26 11.26 11.26 11.26 3.4K
14:41 11.26 11.30 11.26 11.30 15.5K
14:42 11.30 11.30 11.30 11.30 0.5K
14:43 11.30 11.30 11.29 11.29 1.3K
14:44 11.28 11.31 11.28 11.31 17.3K
14:45 11.31 11.37 11.31 11.37 26.4K
14:46 11.37 11.37 11.35 11.36 7.8K
14:47 11.35 11.35 11.35 11.35 19.7K
14:48 11.35 11.35 11.33 11.33 4.7K
14:49 11.33 11.33 11.31 11.31 7.5K
14:50 11.32 11.32 11.29 11.29 34.3K
14:51 11.29 11.29 11.29 11.29 10.7K
14:52 11.30 11.30 11.30 11.30 2.3K
14:53 11.30 11.30 11.30 11.30 19.6K
14:54 11.30 11.30 11.29 11.30 6.7K
14:55 11.32 11.32 11.31 11.31 37.7K
14:56 11.31 11.31 11.30 11.30 7.5K
14:57 11.28 11.28 11.27 11.27 4.3K
14:58 11.27 11.27 11.27 11.27 1.0K
14:59 11.25 11.25 11.25 11.25 9.7K
15:00 11.25 11.27 11.25 11.27 5.4K
15:01 11.27 11.27 11.27 11.27 0.9K
15:02 11.27 11.29 11.27 11.29 12.2K
15:03 11.29 11.29 11.28 11.28 3.7K
15:04 11.29 11.36 11.29 11.35 12.4K
15:05 11.35 11.37 11.35 11.37 3.5K
15:06 11.38 11.38 11.37 11.37 7.2K
15:07 11.37 11.37 11.35 11.35 2.6K
15:08 11.36 11.36 11.36 11.36 2.0K
15:09 11.36 11.38 11.36 11.38 9.1K
15:10 11.38 11.38 11.34 11.34 14.3K
15:11 11.34 11.34 11.32 11.32 29.5K
15:12 11.33 11.34 11.33 11.34 9.2K
15:13 11.35 11.36 11.35 11.36 4.5K
15:14 11.35 11.40 11.35 11.38 12.2K
15:15 11.38 11.39 11.38 11.39 7.7K
15:16 11.39 11.40 11.39 11.40 5.5K
15:17 11.40 11.40 11.39 11.39 8.7K
15:18 11.40 11.44 11.40 11.44 11.8K
15:19 11.44 11.51 11.44 11.51 27.0K
15:20 11.51 11.54 11.51 11.53 14.5K
15:21 11.58 11.65 11.58 11.65 22.9K
15:22 11.66 11.72 11.64 11.72 16.9K
15:23 11.74 11.79 11.74 11.79 14.8K
15:24 11.76 11.83 11.75 11.83 20.9K
15:25 11.84 11.85 11.84 11.85 27.6K
15:26 11.83 11.86 11.82 11.84 22.7K
15:27 11.84 11.85 11.82 11.82 9.7K
15:28 11.83 11.85 11.83 11.85 7.4K
15:29 11.80 11.83 11.78 11.82 15.3K
15:30 11.82 11.86 11.82 11.85 13.2K
15:31 11.84 11.85 11.81 11.82 19.5K
15:32 11.82 11.82 11.80 11.80 13.5K
15:33 11.81 11.82 11.78 11.81 20.6K
15:34 11.80 11.81 11.79 11.79 17.0K
15:35 11.79 11.80 11.77 11.80 14.4K
15:36 11.79 11.80 11.79 11.79 9.8K
15:37 11.79 11.80 11.79 11.80 14.5K
15:38 11.89 11.93 11.89 11.93 20.2K
15:39 11.95 11.97 11.91 11.93 22.8K
15:40 11.92 11.94 11.81 11.82 19.5K
15:41 11.81 11.82 11.79 11.79 16.7K
15:42 11.79 11.79 11.78 11.78 46.2K
15:43 11.79 11.82 11.74 11.74 75.7K
15:44 11.75 11.75 11.68 11.69 33.1K
15:45 11.68 11.68 11.64 11.65 26.0K
15:46 11.64 11.65 11.64 11.64 35.7K
15:47 11.69 11.69 11.62 11.65 47.0K
15:48 11.66 11.72 11.66 11.72 85.1K
15:49 11.72 11.73 11.72 11.72 35.3K
15:50 11.75 11.80 11.75 11.78 61.7K
15:51 11.77 11.77 11.73 11.73 83.7K
15:52 11.68 11.72 11.67 11.71 110.2K
15:53 11.72 11.82 11.72 11.77 68.0K
15:54 11.77 11.79 11.74 11.79 59.5K
15:55 11.78 11.83 11.78 11.81 73.6K
15:56 11.80 11.80 11.73 11.78 101.3K
15:57 11.80 11.81 11.79 11.81 96.6K
15:58 11.81 11.84 11.81 11.83 95.3K
15:59 11.84 11.84 11.80 11.80 118.3K
16:00 11.81 11.81 11.72 11.73 692.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible