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 11.62 11.73 11.40 11.48 2,796.1K
09:32 11.41 11.41 11.35 11.41 2.5K
09:33 11.41 11.41 11.41 11.41 0.1K
09:34 11.45 11.47 11.45 11.47 24.7K
09:35 11.48 11.53 11.48 11.49 6.7K
09:36 11.49 11.52 11.49 11.52 13.3K
09:37 11.51 11.51 11.36 11.36 5.2K
09:38 11.33 11.33 11.32 11.32 2.2K
09:39 11.32 11.34 11.30 11.34 5.6K
09:40 11.35 11.35 11.29 11.29 14.9K
09:41 11.27 11.29 11.25 11.25 66.6K
09:42 11.30 11.33 11.30 11.33 56.0K
09:43 11.33 11.33 11.29 11.30 20.8K
09:44 11.30 11.32 11.30 11.32 2.5K
09:45 11.33 11.33 11.33 11.33 0.4K
09:46 11.30 11.33 11.29 11.29 17.2K
09:47 11.29 11.30 11.28 11.28 32.0K
09:48 11.28 11.28 11.22 11.22 5.6K
09:49 11.22 11.22 11.17 11.17 4.9K
09:50 11.16 11.18 11.16 11.18 3.3K
09:51 11.17 11.20 11.17 11.20 2.3K
09:52 11.20 11.25 11.19 11.25 3.0K
09:53 11.30 11.40 11.30 11.40 7.4K
09:54 11.41 11.41 11.40 11.40 1.9K
09:55 11.35 11.37 11.35 11.37 2.9K
09:56 11.37 11.38 11.37 11.38 0.4K
09:57 11.37 11.37 11.33 11.33 3.3K
09:58 11.33 11.34 11.30 11.34 2.3K
09:59 11.36 11.39 11.36 11.39 1.6K
10:00 11.40 11.40 11.38 11.39 7.8K
10:01 11.40 11.45 11.40 11.45 5.4K
10:02 11.44 11.44 11.43 11.43 3.2K
10:03 11.43 11.43 11.38 11.39 51.1K
10:04 11.39 11.39 11.39 11.39 2.0K
10:05 11.38 11.38 11.34 11.34 9.8K
10:06 11.34 11.35 11.34 11.34 12.5K
10:07 11.34 11.35 11.34 11.34 3.3K
10:08 11.33 11.39 11.33 11.39 23.8K
10:09 11.39 11.41 11.39 11.41 29.0K
10:10 11.45 11.49 11.45 11.49 23.7K
10:11 11.51 11.54 11.51 11.54 2.2K
10:12 11.54 11.55 11.49 11.50 7.6K
10:13 11.50 11.58 11.50 11.58 8.9K
10:14 11.58 11.58 11.55 11.57 17.3K
10:15 11.58 11.68 11.58 11.68 80.7K
10:16 11.66 11.67 11.66 11.67 19.3K
10:17 11.67 11.67 11.66 11.66 4.8K
10:18 11.65 11.68 11.65 11.68 14.1K
10:19 11.71 11.71 11.62 11.62 61.8K
10:20 11.60 11.60 11.55 11.55 24.5K
10:21 11.55 11.59 11.55 11.59 48.9K
10:22 11.59 11.59 11.58 11.58 10.8K
10:23 11.57 11.57 11.55 11.55 86.1K
10:24 11.56 11.57 11.56 11.57 85.3K
10:25 11.56 11.56 11.55 11.55 74.5K
10:26 11.55 11.55 11.55 11.55 86.1K
10:27 11.55 11.60 11.54 11.59 130.7K
10:28 11.59 11.61 11.57 11.61 10.3K
10:29 11.61 11.63 11.61 11.63 64.8K
10:30 11.63 11.65 11.61 11.61 55.5K
10:31 11.61 11.63 11.60 11.63 4.5K
10:32 11.63 11.63 11.63 11.63 43.8K
10:33 11.63 11.67 11.63 11.67 2.1K
10:34 11.65 11.68 11.65 11.68 148.7K
10:35 11.68 11.68 11.66 11.66 2.4K
10:36 11.66 11.69 11.66 11.69 44.4K
10:37 11.69 11.70 11.66 11.66 87.1K
10:38 11.66 11.68 11.66 11.68 1.8K
10:39 11.68 11.69 11.67 11.67 46.5K
10:40 11.67 11.67 11.65 11.66 55.4K
10:41 11.66 11.66 11.66 11.66 251.2K
10:42 11.67 11.68 11.67 11.67 4.6K
10:43 11.67 11.67 11.67 11.67 147.1K
10:44 11.66 11.66 11.66 11.66 45.2K
10:45 11.66 11.67 11.66 11.67 158.5K
10:46 11.68 11.68 11.68 11.68 2.6K
10:47 11.68 11.68 11.68 11.68 43.1K
10:48 11.68 11.68 11.68 11.68 0.0K
10:49 11.68 11.68 11.68 11.68 3.8K
10:50 11.67 11.67 11.66 11.66 235.8K
10:51 11.67 11.67 11.67 11.67 0.0K
10:52 11.68 11.68 11.68 11.68 325.6K
10:53 11.68 11.68 11.67 11.67 80.8K
10:54 11.66 11.66 11.65 11.65 58.9K
10:55 11.65 11.65 11.65 11.65 146.3K
10:56 11.65 11.65 11.65 11.65 210.2K
10:57 11.65 11.67 11.65 11.67 140.1K
10:58 11.65 11.65 11.61 11.61 86.4K
10:59 11.61 11.61 11.57 11.57 49.8K
11:00 11.57 11.57 11.55 11.55 23.8K
11:01 11.55 11.55 11.53 11.53 419.6K
11:02 11.53 11.60 11.53 11.60 9.1K
11:03 11.61 11.62 11.61 11.61 4.1K
11:04 11.63 11.63 11.56 11.56 93.4K
11:05 11.56 11.59 11.56 11.59 10.6K
11:06 11.59 11.59 11.59 11.59 0.3K
11:07 11.58 11.58 11.57 11.58 4.1K
11:08 11.58 11.63 11.58 11.63 13.8K
11:09 11.63 11.63 11.62 11.62 1.2K
11:10 11.62 11.65 11.62 11.64 218.6K
11:11 11.64 11.64 11.61 11.61 67.7K
11:12 11.59 11.59 11.54 11.54 12.5K
11:13 11.54 11.55 11.54 11.55 1.9K
11:14 11.55 11.56 11.55 11.55 1.4K
11:15 11.56 11.57 11.56 11.57 3.2K
11:16 11.57 11.58 11.57 11.58 2.2K
11:17 11.60 11.64 11.60 11.64 3.8K
11:18 11.63 11.63 11.62 11.62 2.9K
11:19 11.62 11.62 11.62 11.62 0.7K
11:20 11.62 11.68 11.62 11.68 19.2K
11:21 11.68 11.68 11.68 11.68 0.9K
11:22 11.68 11.69 11.68 11.68 0.9K
11:23 11.68 11.68 11.68 11.68 1.7K
11:24 11.68 11.68 11.68 11.68 0.2K
11:25 11.67 11.67 11.66 11.66 421.5K
11:26 11.66 11.66 11.63 11.63 1.4K
11:27 11.63 11.63 11.63 11.63 1.4K
11:28 11.63 11.63 11.63 11.63 1.0K
11:29 11.63 11.63 11.57 11.57 6.2K
11:30 11.57 11.57 11.57 11.57 2.8K
11:31 11.57 11.58 11.55 11.58 737.5K
11:32 11.58 11.58 11.57 11.57 65.0K
11:33 11.57 11.57 11.57 11.57 1.0K
11:34 11.57 11.58 11.55 11.58 2.6K
11:35 11.58 11.59 11.58 11.59 1.7K
11:36 11.59 11.59 11.59 11.59 22.3K
11:37 11.59 11.59 11.58 11.58 2.0K
11:38 11.58 11.59 11.58 11.59 1.8K
11:39 11.59 11.59 11.59 11.59 0.6K
11:40 11.59 11.59 11.59 11.59 2.6K
11:41 11.59 11.59 11.58 11.58 24.0K
11:42 11.58 11.58 11.57 11.57 3.4K
11:43 11.54 11.54 11.52 11.52 82.2K
11:44 11.52 11.52 11.52 11.52 1.4K
11:45 11.51 11.51 11.51 11.51 1.9K
11:46 11.51 11.51 11.44 11.44 5.6K
11:47 11.41 11.41 11.41 11.41 42.1K
11:48 11.41 11.41 11.40 11.40 22.9K
11:49 11.41 11.42 11.41 11.42 3.0K
11:50 11.42 11.42 11.41 11.41 2.3K
11:51 11.40 11.40 11.40 11.40 3.1K
11:52 11.41 11.41 11.41 11.41 11.7K
11:53 11.40 11.40 11.40 11.40 3.8K
11:54 11.40 11.40 11.40 11.40 0.7K
11:55 11.42 11.43 11.42 11.43 4.3K
11:56 11.44 11.47 11.44 11.47 2.1K
11:57 11.47 11.47 11.47 11.47 0.5K
11:58 11.47 11.47 11.47 11.47 1.5K
11:59 11.50 11.50 11.49 11.50 9.6K
12:00 11.50 11.50 11.48 11.48 1.7K
12:01 11.46 11.50 11.46 11.50 2.7K
12:02 11.50 11.50 11.49 11.49 2.0K
12:03 11.49 11.49 11.47 11.48 1.3K
12:04 11.48 11.48 11.47 11.47 2.8K
12:05 11.45 11.45 11.45 11.45 1.2K
12:06 11.45 11.46 11.45 11.46 2.9K
12:07 11.46 11.47 11.46 11.47 0.9K
12:08 11.47 11.47 11.47 11.47 1.1K
12:09 11.47 11.47 11.45 11.47 4.0K
12:10 11.47 11.48 11.47 11.48 2.7K
12:11 11.48 11.48 11.48 11.48 0.4K
12:12 11.48 11.48 11.48 11.48 0.6K
12:13 11.48 11.49 11.48 11.48 3.0K
12:14 11.48 11.48 11.47 11.47 6.0K
12:15 11.47 11.47 11.47 11.47 0.8K
12:16 11.47 11.47 11.47 11.47 1.2K
12:17 11.46 11.47 11.46 11.47 0.5K
12:18 11.47 11.47 11.47 11.47 8.4K
12:19 11.47 11.47 11.46 11.46 10.1K
12:20 11.46 11.46 11.46 11.46 42.5K
12:21 11.46 11.46 11.46 11.46 8.3K
12:22 11.46 11.46 11.44 11.44 4.9K
12:23 11.44 11.44 11.44 11.44 1.7K
12:24 11.45 11.45 11.43 11.43 0.7K
12:25 11.43 11.44 11.43 11.44 2.6K
12:26 11.45 11.45 11.45 11.45 3.0K
12:27 11.45 11.45 11.44 11.45 0.8K
12:28 11.45 11.45 11.45 11.45 4.2K
12:29 11.45 11.45 11.45 11.45 42.5K
12:30 11.45 11.45 11.45 11.45 1.2K
12:31 11.45 11.45 11.45 11.45 1.0K
12:32 11.45 11.45 11.45 11.45 3.6K
12:33 11.45 11.46 11.45 11.46 0.4K
12:34 11.46 11.46 11.46 11.46 1.9K
12:35 11.46 11.46 11.46 11.46 2.1K
12:36 11.46 11.50 11.46 11.50 55.3K
12:37 11.49 11.49 11.49 11.49 3.9K
12:38 11.49 11.49 11.43 11.43 39.2K
12:39 11.43 11.43 11.39 11.39 7.0K
12:40 11.39 11.39 11.39 11.39 0.1K
12:41 11.40 11.40 11.40 11.40 0.7K
12:42 11.40 11.42 11.40 11.42 8.2K
12:43 11.42 11.47 11.42 11.47 19.3K
12:44 11.48 11.48 11.47 11.47 4.2K
12:45 11.46 11.51 11.46 11.50 17.4K
12:46 11.50 11.50 11.48 11.49 3.0K
12:47 11.49 11.49 11.48 11.48 1.5K
12:48 11.48 11.48 11.48 11.48 1.6K
12:49 11.48 11.51 11.48 11.50 5.5K
12:50 11.50 11.50 11.50 11.50 0.8K
12:51 11.50 11.50 11.50 11.50 0.3K
12:52 11.50 11.51 11.50 11.51 1.9K
12:53 11.50 11.51 11.50 11.50 3.3K
12:54 11.51 11.51 11.51 11.51 1.8K
12:55 11.51 11.52 11.51 11.52 0.4K
12:56 11.51 11.51 11.51 11.51 2.0K
12:57 11.50 11.50 11.50 11.50 2.8K
12:58 11.50 11.50 11.50 11.50 0.7K
12:59 11.50 11.50 11.50 11.50 0.4K
13:00 11.50 11.50 11.50 11.50 1.5K
13:01 11.50 11.50 11.50 11.50 0.6K
13:02 11.50 11.52 11.50 11.52 7.7K
13:03 11.51 11.51 11.49 11.49 4.0K
13:04 11.49 11.49 11.49 11.49 0.2K
13:05 11.49 11.50 11.49 11.50 6.4K
13:06 11.50 11.50 11.50 11.50 0.5K
13:07 11.50 11.52 11.50 11.51 1.9K
13:08 11.52 11.52 11.51 11.51 3.6K
13:09 11.49 11.50 11.49 11.50 3.3K
13:10 11.50 11.50 11.50 11.50 0.2K
13:11 11.50 11.50 11.41 11.41 82.0K
13:12 11.41 11.44 11.41 11.41 9.5K
13:13 11.41 11.41 11.40 11.40 1.1K
13:14 11.40 11.40 11.40 11.40 0.2K
13:15 11.40 11.40 11.38 11.39 5.5K
13:16 11.39 11.42 11.39 11.42 21.6K
13:17 11.46 11.47 11.46 11.47 3.6K
13:18 11.47 11.47 11.47 11.47 0.3K
13:19 11.47 11.47 11.45 11.46 3.2K
13:20 11.46 11.46 11.46 11.46 12.6K
13:21 11.45 11.45 11.45 11.45 3.1K
13:22 11.44 11.44 11.43 11.43 3.3K
13:23 11.41 11.41 11.41 11.41 8.0K
13:24 11.40 11.41 11.40 11.41 7.6K
13:25 11.41 11.41 11.40 11.40 1.2K
13:26 11.40 11.40 11.35 11.35 4.1K
13:27 11.35 11.35 11.35 11.35 1.4K
13:28 11.36 11.36 11.36 11.36 9.6K
13:29 11.36 11.36 11.36 11.36 0.6K
13:30 11.36 11.36 11.36 11.36 0.9K
13:31 11.36 11.36 11.36 11.36 1.0K
13:32 11.36 11.36 11.36 11.36 1.3K
13:33 11.36 11.36 11.35 11.35 7.7K
13:34 11.35 11.36 11.35 11.36 0.7K
13:35 11.36 11.36 11.35 11.36 0.8K
13:36 11.36 11.36 11.34 11.35 7.1K
13:37 11.35 11.37 11.35 11.37 10.6K
13:38 11.38 11.40 11.38 11.40 14.8K
13:39 11.40 11.40 11.39 11.39 0.4K
13:40 11.40 11.40 11.40 11.40 1.0K
13:41 11.40 11.40 11.37 11.38 111.2K
13:42 11.38 11.39 11.38 11.39 10.2K
13:43 11.39 11.39 11.39 11.39 1.3K
13:44 11.39 11.39 11.38 11.38 4.9K
13:45 11.38 11.38 11.38 11.38 1.4K
13:46 11.38 11.42 11.38 11.40 6.3K
13:47 11.40 11.40 11.40 11.40 0.5K
13:48 11.41 11.41 11.40 11.40 2.5K
13:49 11.40 11.40 11.40 11.40 0.3K
13:50 11.42 11.42 11.37 11.37 26.7K
13:51 11.37 11.37 11.37 11.37 0.0K
13:52 11.37 11.37 11.36 11.36 1.3K
13:53 11.36 11.37 11.36 11.37 0.9K
13:54 11.37 11.37 11.37 11.37 0.6K
13:55 11.37 11.37 11.37 11.37 0.9K
13:56 11.37 11.37 11.37 11.37 0.7K
13:57 11.37 11.37 11.36 11.36 13.5K
13:58 11.36 11.36 11.36 11.36 1.0K
13:59 11.37 11.38 11.37 11.38 4.1K
14:00 11.39 11.39 11.39 11.39 0.7K
14:01 11.39 11.39 11.38 11.38 4.7K
14:02 11.38 11.38 11.38 11.38 4.7K
14:03 11.39 11.41 11.39 11.41 3.0K
14:04 11.41 11.42 11.41 11.42 2.3K
14:05 11.42 11.42 11.41 11.42 3.9K
14:06 11.42 11.42 11.42 11.42 1.3K
14:07 11.42 11.44 11.42 11.44 4.1K
14:08 11.45 11.45 11.45 11.45 1.6K
14:09 11.45 11.47 11.45 11.47 3.9K
14:10 11.48 11.49 11.48 11.49 2.5K
14:11 11.49 11.49 11.47 11.47 6.0K
14:12 11.47 11.47 11.47 11.47 2.2K
14:13 11.47 11.47 11.44 11.44 6.4K
14:14 11.44 11.44 11.44 11.44 0.8K
14:15 11.44 11.45 11.44 11.45 1.0K
14:16 11.45 11.45 11.45 11.45 1.2K
14:17 11.45 11.45 11.45 11.45 0.1K
14:18 11.45 11.45 11.45 11.45 0.5K
14:19 11.45 11.45 11.44 11.44 4.3K
14:20 11.43 11.43 11.42 11.42 9.8K
14:21 11.43 11.43 11.41 11.41 12.8K
14:22 11.42 11.43 11.42 11.43 1.5K
14:23 11.43 11.45 11.43 11.44 5.1K
14:24 11.44 11.44 11.44 11.44 0.4K
14:25 11.44 11.45 11.44 11.45 4.2K
14:26 11.45 11.45 11.44 11.44 4.9K
14:27 11.44 11.45 11.44 11.45 0.5K
14:28 11.45 11.45 11.44 11.44 6.4K
14:29 11.46 11.48 11.46 11.48 4.2K
14:30 11.48 11.49 11.48 11.48 5.2K
14:31 11.48 11.49 11.48 11.49 1.7K
14:32 11.49 11.49 11.49 11.49 1.4K
14:33 11.49 11.49 11.49 11.49 1.5K
14:34 11.49 11.49 11.49 11.49 1.7K
14:35 11.49 11.49 11.49 11.49 4.4K
14:36 11.49 11.50 11.49 11.50 5.7K
14:37 11.49 11.49 11.48 11.48 7.9K
14:38 11.48 11.48 11.48 11.48 0.9K
14:39 11.47 11.47 11.45 11.45 8.2K
14:40 11.48 11.48 11.48 11.48 2.2K
14:41 11.46 11.46 11.45 11.45 3.0K
14:42 11.45 11.45 11.44 11.44 2.3K
14:43 11.44 11.44 11.44 11.44 3.5K
14:44 11.44 11.45 11.44 11.45 0.5K
14:45 11.45 11.45 11.45 11.45 1.2K
14:46 11.44 11.44 11.44 11.44 4.6K
14:47 11.44 11.44 11.43 11.43 1.8K
14:48 11.44 11.44 11.43 11.43 1.0K
14:49 11.43 11.44 11.43 11.44 1.9K
14:50 11.44 11.45 11.44 11.45 10.2K
14:51 11.45 11.46 11.45 11.46 2.9K
14:52 11.46 11.46 11.46 11.46 1.7K
14:53 11.46 11.46 11.45 11.46 7.5K
14:54 11.46 11.46 11.46 11.46 0.5K
14:55 11.46 11.46 11.46 11.46 0.4K
14:56 11.45 11.46 11.45 11.46 13.1K
14:57 11.46 11.46 11.46 11.46 0.8K
14:58 11.46 11.46 11.42 11.45 22.2K
14:59 11.45 11.45 11.43 11.43 3.0K
15:00 11.43 11.43 11.42 11.42 3.3K
15:01 11.41 11.41 11.40 11.41 2.9K
15:02 11.41 11.42 11.41 11.42 6.7K
15:03 11.42 11.42 11.42 11.42 1.0K
15:04 11.42 11.42 11.41 11.41 3.9K
15:05 11.42 11.42 11.41 11.41 6.6K
15:06 11.41 11.41 11.41 11.41 2.5K
15:07 11.41 11.41 11.41 11.41 5.4K
15:08 11.42 11.42 11.42 11.42 0.5K
15:09 11.42 11.42 11.42 11.42 0.7K
15:10 11.42 11.42 11.42 11.42 1.3K
15:11 11.42 11.42 11.41 11.41 3.0K
15:12 11.42 11.42 11.41 11.41 7.2K
15:13 11.41 11.41 11.41 11.41 12.5K
15:14 11.41 11.41 11.41 11.41 0.5K
15:15 11.41 11.41 11.40 11.41 11.9K
15:16 11.41 11.41 11.41 11.41 0.9K
15:17 11.41 11.44 11.40 11.44 37.4K
15:18 11.44 11.44 11.41 11.41 6.5K
15:19 11.41 11.41 11.41 11.41 3.2K
15:20 11.41 11.41 11.40 11.40 4.4K
15:21 11.40 11.45 11.40 11.45 3.3K
15:22 11.45 11.47 11.45 11.47 1.8K
15:23 11.48 11.48 11.47 11.47 0.9K
15:24 11.47 11.50 11.47 11.50 5.1K
15:25 11.50 11.54 11.50 11.53 11.5K
15:26 11.53 11.53 11.53 11.53 2.6K
15:27 11.53 11.53 11.53 11.53 0.5K
15:28 11.53 11.53 11.53 11.53 0.3K
15:29 11.53 11.54 11.53 11.54 8.0K
15:30 11.55 11.55 11.54 11.54 6.1K
15:31 11.54 11.54 11.53 11.53 6.5K
15:32 11.53 11.53 11.53 11.53 4.1K
15:33 11.53 11.57 11.53 11.57 6.0K
15:34 11.57 11.58 11.57 11.58 9.7K
15:35 11.57 11.58 11.56 11.58 429.1K
15:36 11.58 11.59 11.57 11.57 9.5K
15:37 11.57 11.59 11.57 11.59 6.7K
15:38 11.59 11.59 11.59 11.59 2.3K
15:39 11.59 11.59 11.59 11.59 4.8K
15:40 11.59 11.59 11.57 11.57 72.0K
15:41 11.57 11.57 11.57 11.57 2.2K
15:42 11.57 11.60 11.57 11.60 109.4K
15:43 11.60 11.61 11.60 11.61 66.0K
15:44 11.61 11.61 11.60 11.60 107.2K
15:45 11.60 11.60 11.58 11.58 15.8K
15:46 11.59 11.59 11.57 11.57 14.5K
15:47 11.57 11.58 11.57 11.58 13.0K
15:48 11.58 11.59 11.58 11.59 13.9K
15:49 11.59 11.59 11.59 11.59 1.6K
15:50 11.59 11.59 11.56 11.56 62.3K
15:51 11.57 11.57 11.53 11.53 71.7K
15:52 11.53 11.53 11.48 11.48 8.6K
15:53 11.48 11.48 11.48 11.48 0.0K
15:54 11.48 11.48 11.46 11.46 46.8K
15:55 11.46 11.47 11.46 11.47 9.1K
15:56 11.47 11.47 11.47 11.47 22.2K
15:57 11.48 11.52 11.48 11.50 50.7K
15:58 11.50 11.50 11.50 11.50 15.3K
15:59 11.50 11.50 11.46 11.47 80.4K
16:00 11.47 11.49 11.43 11.44 1,837.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible