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 10.66 11.77 10.45 10.77 371.5K
09:32 10.89 10.89 10.85 10.85 7.1K
09:33 10.87 11.07 10.87 10.96 18.6K
09:34 10.84 10.96 10.83 10.96 35.3K
09:35 10.96 10.96 10.76 10.83 2.0K
09:36 10.83 10.83 10.83 10.83 2.9K
09:37 10.71 10.71 10.60 10.64 13.7K
09:38 10.64 10.82 10.64 10.82 17.1K
09:39 10.83 10.90 10.83 10.90 22.8K
09:40 10.90 10.90 10.87 10.87 8.1K
09:41 10.89 10.93 10.88 10.90 8.6K
09:42 10.90 10.92 10.90 10.90 7.1K
09:43 10.90 10.90 10.87 10.89 3.3K
09:44 10.92 10.92 10.89 10.89 19.7K
09:45 10.89 10.89 10.83 10.83 9.5K
09:46 10.85 10.90 10.85 10.87 32.8K
09:47 10.89 10.89 10.80 10.80 5.5K
09:48 10.82 10.86 10.82 10.86 12.9K
09:49 10.89 10.94 10.83 10.83 39.2K
09:50 10.83 10.83 10.79 10.79 9.5K
09:51 10.79 10.84 10.79 10.84 18.5K
09:52 10.84 10.92 10.84 10.91 29.1K
09:53 10.86 10.86 10.82 10.82 3.8K
09:54 10.82 10.83 10.77 10.83 54.3K
09:55 10.80 10.80 10.78 10.78 6.3K
09:56 10.75 10.78 10.75 10.76 34.5K
09:57 10.76 10.76 10.66 10.71 4.2K
09:58 10.71 10.76 10.71 10.76 3.0K
09:59 10.76 10.82 10.76 10.82 1.5K
10:00 10.82 10.82 10.81 10.81 1.1K
10:01 10.79 10.79 10.75 10.75 8.6K
10:02 10.80 10.82 10.75 10.77 47.1K
10:03 10.74 10.76 10.74 10.76 3.3K
10:04 10.76 10.79 10.76 10.79 1.6K
10:05 10.79 10.86 10.79 10.86 4.4K
10:06 10.86 10.91 10.86 10.91 8.3K
10:07 10.94 10.94 10.93 10.93 3.4K
10:08 10.93 10.95 10.93 10.95 4.3K
10:09 10.98 10.98 10.93 10.94 4.4K
10:10 10.94 10.95 10.94 10.94 1.2K
10:11 10.94 10.94 10.93 10.93 3.0K
10:12 10.96 10.96 10.96 10.96 5.4K
10:13 10.96 11.02 10.96 11.00 4.2K
10:14 11.00 11.00 10.97 10.97 1.5K
10:15 11.00 11.04 11.00 11.04 52.3K
10:16 11.02 11.02 11.00 11.00 1.7K
10:17 11.00 11.07 11.00 11.07 4.3K
10:18 11.07 11.07 11.05 11.06 1.6K
10:19 11.06 11.07 11.06 11.07 4.8K
10:20 11.07 11.07 11.06 11.06 1.0K
10:21 11.07 11.08 11.07 11.07 5.3K
10:22 11.07 11.09 11.07 11.07 6.0K
10:23 11.07 11.07 11.07 11.07 1.8K
10:24 11.08 11.12 11.08 11.12 4.2K
10:25 11.12 11.12 11.12 11.12 0.9K
10:26 11.12 11.12 11.10 11.10 2.4K
10:27 11.10 11.10 11.09 11.09 2.7K
10:28 11.08 11.11 11.07 11.11 3.2K
10:29 11.10 11.11 11.10 11.11 2.7K
10:30 11.12 11.13 11.12 11.13 1.8K
10:31 11.13 11.13 11.10 11.10 2.6K
10:32 11.12 11.14 11.12 11.14 5.0K
10:33 11.13 11.13 11.12 11.12 0.9K
10:34 11.12 11.12 11.11 11.11 0.9K
10:35 11.11 11.12 11.11 11.12 1.9K
10:36 11.12 11.12 11.10 11.10 3.9K
10:37 11.10 11.10 11.09 11.09 8.3K
10:38 11.09 11.13 11.09 11.12 4.1K
10:39 11.12 11.12 11.12 11.12 2.1K
10:40 11.14 11.15 11.13 11.13 8.2K
10:41 11.14 11.16 11.14 11.16 50.8K
10:42 11.09 11.09 11.08 11.08 5.3K
10:43 11.08 11.08 11.08 11.08 0.6K
10:44 11.08 11.12 11.08 11.12 3.2K
10:45 11.12 11.12 11.12 11.12 1.4K
10:46 11.11 11.11 11.09 11.09 1.6K
10:47 11.09 11.09 11.09 11.09 2.4K
10:48 11.09 11.09 11.08 11.08 1.1K
10:49 11.09 11.12 11.09 11.12 2.7K
10:50 11.12 11.13 11.12 11.13 1.8K
10:51 11.12 11.12 11.08 11.08 7.0K
10:52 11.08 11.08 11.07 11.07 1.9K
10:53 11.07 11.08 11.07 11.08 0.9K
10:54 11.08 11.08 11.08 11.08 0.9K
10:55 11.08 11.08 11.03 11.03 9.2K
10:56 11.02 11.02 11.02 11.02 2.2K
10:57 11.03 11.03 11.03 11.03 3.1K
10:58 11.03 11.03 11.03 11.03 0.4K
10:59 11.07 11.08 11.07 11.08 6.6K
11:00 11.08 11.09 11.08 11.08 1.6K
11:01 11.08 11.08 11.07 11.07 2.5K
11:02 11.08 11.08 11.07 11.07 1.1K
11:03 11.07 11.07 10.98 11.00 7.3K
11:04 11.01 11.02 11.01 11.02 1.2K
11:05 11.01 11.01 11.00 11.00 1.8K
11:06 11.00 11.00 10.99 11.00 0.9K
11:07 11.00 11.01 11.00 11.01 1.4K
11:08 11.01 11.05 11.01 11.03 3.7K
11:09 11.03 11.07 11.03 11.07 4.3K
11:10 11.05 11.05 11.05 11.05 0.6K
11:11 11.08 11.08 11.07 11.07 1.9K
11:12 11.06 11.06 11.04 11.04 3.9K
11:13 11.03 11.03 10.99 10.99 2.6K
11:14 11.00 11.00 11.00 11.00 0.4K
11:15 11.02 11.02 11.00 11.02 7.4K
11:16 11.02 11.02 10.97 10.97 1.8K
11:17 10.98 10.99 10.98 10.99 4.1K
11:18 10.99 10.99 10.99 10.99 0.1K
11:19 11.01 11.02 11.01 11.01 3.1K
11:20 11.01 11.01 11.00 11.00 1.6K
11:21 11.00 11.01 10.99 10.99 3.2K
11:22 10.99 10.99 10.99 10.99 1.3K
11:23 10.97 10.97 10.95 10.95 2.4K
11:24 10.98 10.99 10.98 10.99 1.8K
11:25 10.99 10.99 10.98 10.98 0.6K
11:26 10.99 11.00 10.99 11.00 5.6K
11:27 11.01 11.01 10.98 10.98 2.9K
11:28 10.97 10.98 10.97 10.98 1.9K
11:29 10.98 11.02 10.98 11.00 13.0K
11:30 11.00 11.05 11.00 11.05 3.9K
11:31 11.04 11.07 11.04 11.07 4.5K
11:32 11.07 11.09 11.07 11.09 0.6K
11:33 11.07 11.07 11.05 11.05 2.4K
11:34 11.05 11.05 11.04 11.04 1.1K
11:35 11.03 11.05 11.03 11.04 1.3K
11:36 11.05 11.05 11.05 11.05 0.6K
11:37 11.05 11.05 11.03 11.03 6.0K
11:38 11.06 11.06 11.04 11.04 3.4K
11:39 11.04 11.04 11.03 11.03 0.8K
11:40 11.03 11.04 11.02 11.04 1.6K
11:41 11.04 11.04 11.03 11.04 3.1K
11:42 11.04 11.04 11.03 11.03 1.2K
11:43 11.03 11.03 11.03 11.03 0.3K
11:44 11.03 11.03 11.03 11.03 0.4K
11:45 11.03 11.03 11.02 11.03 0.8K
11:46 11.03 11.03 11.03 11.03 0.9K
11:47 11.04 11.04 11.03 11.03 2.0K
11:48 11.03 11.03 11.01 11.01 1.7K
11:49 11.01 11.03 11.01 11.03 2.5K
11:50 11.03 11.03 11.00 11.00 4.5K
11:51 10.97 10.97 10.97 10.97 2.6K
11:52 10.97 10.97 10.92 10.92 6.1K
11:53 10.92 10.96 10.92 10.94 3.0K
11:54 10.94 10.94 10.94 10.94 1.2K
11:55 10.94 10.94 10.94 10.94 0.7K
11:56 10.94 10.94 10.94 10.94 0.6K
11:57 10.94 10.96 10.94 10.96 1.7K
11:58 10.96 10.96 10.95 10.95 0.8K
11:59 10.95 10.95 10.95 10.95 0.4K
12:00 10.94 10.94 10.94 10.94 1.1K
12:01 10.93 10.94 10.93 10.94 4.3K
12:02 10.94 10.94 10.94 10.94 1.2K
12:03 10.94 10.94 10.94 10.94 0.6K
12:04 10.93 10.93 10.90 10.91 1.5K
12:05 10.91 10.91 10.89 10.91 4.1K
12:06 10.91 10.92 10.91 10.92 0.7K
12:07 10.92 10.92 10.90 10.90 2.1K
12:08 10.88 10.89 10.88 10.89 4.7K
12:09 10.89 10.89 10.89 10.89 0.7K
12:10 10.89 10.91 10.89 10.91 2.5K
12:11 10.91 10.91 10.91 10.91 0.8K
12:12 10.91 10.92 10.91 10.92 1.7K
12:13 10.92 10.92 10.91 10.91 3.2K
12:14 10.90 10.91 10.90 10.91 1.1K
12:15 10.91 10.91 10.88 10.88 2.5K
12:16 10.88 10.88 10.88 10.88 1.1K
12:17 10.88 10.88 10.88 10.88 0.5K
12:18 10.87 10.87 10.87 10.87 2.5K
12:19 10.87 10.87 10.87 10.87 2.3K
12:20 10.87 10.88 10.87 10.88 2.7K
12:21 10.88 10.88 10.88 10.88 0.9K
12:22 10.88 10.88 10.88 10.88 0.9K
12:23 10.88 10.88 10.83 10.83 10.6K
12:24 10.83 10.84 10.83 10.83 2.3K
12:25 10.83 10.83 10.81 10.81 3.1K
12:26 10.81 10.81 10.79 10.80 3.6K
12:27 10.80 10.80 10.80 10.80 0.8K
12:28 10.79 10.79 10.78 10.78 1.4K
12:29 10.77 10.77 10.76 10.76 1.2K
12:30 10.76 10.78 10.76 10.77 2.7K
12:31 10.78 10.79 10.78 10.79 1.6K
12:32 10.79 10.80 10.79 10.80 3.8K
12:33 10.80 10.80 10.80 10.80 5.1K
12:34 10.79 10.79 10.78 10.79 1.5K
12:35 10.79 10.79 10.78 10.78 0.7K
12:36 10.78 10.78 10.78 10.78 0.5K
12:37 10.78 10.79 10.78 10.79 2.7K
12:38 10.79 10.79 10.78 10.78 0.6K
12:39 10.78 10.78 10.78 10.78 0.7K
12:40 10.78 10.78 10.78 10.78 0.8K
12:41 10.79 10.81 10.79 10.81 3.3K
12:42 10.81 10.84 10.81 10.83 4.4K
12:43 10.83 10.84 10.83 10.83 1.9K
12:44 10.82 10.82 10.82 10.82 0.9K
12:45 10.81 10.81 10.80 10.80 1.3K
12:46 10.80 10.80 10.80 10.80 0.4K
12:47 10.80 10.80 10.78 10.78 3.3K
12:48 10.78 10.78 10.78 10.78 2.1K
12:49 10.77 10.78 10.77 10.78 1.1K
12:50 10.78 10.78 10.78 10.78 0.2K
12:51 10.78 10.78 10.78 10.78 0.2K
12:52 10.78 10.78 10.77 10.77 2.0K
12:53 10.77 10.77 10.77 10.77 0.9K
12:54 10.76 10.76 10.76 10.76 1.1K
12:55 10.76 10.76 10.76 10.76 0.1K
12:56 10.76 10.77 10.76 10.77 0.3K
12:57 10.76 10.76 10.75 10.75 2.4K
12:58 10.75 10.75 10.74 10.74 2.7K
12:59 10.74 10.77 10.74 10.77 6.7K
13:00 10.77 10.77 10.74 10.74 5.1K
13:01 10.74 10.74 10.74 10.74 0.9K
13:02 10.74 10.74 10.74 10.74 0.8K
13:03 10.74 10.74 10.74 10.74 0.3K
13:04 10.74 10.74 10.73 10.73 1.8K
13:05 10.73 10.73 10.72 10.72 4.8K
13:06 10.74 10.74 10.74 10.74 1.3K
13:07 10.74 10.74 10.73 10.73 2.3K
13:08 10.73 10.74 10.73 10.74 0.5K
13:09 10.74 10.74 10.74 10.74 0.5K
13:10 10.74 10.74 10.74 10.74 2.4K
13:11 10.74 10.74 10.72 10.72 3.9K
13:12 10.72 10.73 10.72 10.73 1.3K
13:13 10.73 10.74 10.73 10.74 1.7K
13:14 10.74 10.74 10.74 10.74 1.3K
13:15 10.74 10.74 10.74 10.74 0.7K
13:16 10.74 10.75 10.74 10.75 3.4K
13:17 10.75 10.75 10.75 10.75 0.1K
13:18 10.75 10.75 10.72 10.72 3.1K
13:19 10.72 10.72 10.71 10.71 1.4K
13:20 10.72 10.72 10.72 10.72 0.3K
13:21 10.72 10.72 10.70 10.70 3.0K
13:22 10.70 10.72 10.70 10.72 3.6K
13:23 10.72 10.72 10.71 10.72 4.7K
13:24 10.72 10.72 10.72 10.72 0.3K
13:25 10.72 10.72 10.72 10.72 0.3K
13:26 10.71 10.71 10.71 10.71 1.1K
13:27 10.70 10.70 10.69 10.69 3.9K
13:28 10.69 10.69 10.69 10.69 3.0K
13:29 10.69 10.69 10.67 10.68 5.2K
13:30 10.69 10.69 10.69 10.69 0.8K
13:31 10.69 10.69 10.68 10.68 2.0K
13:32 10.68 10.68 10.68 10.68 0.5K
13:33 10.68 10.68 10.67 10.67 0.8K
13:34 10.67 10.68 10.67 10.67 2.0K
13:35 10.66 10.66 10.65 10.65 7.4K
13:36 10.65 10.67 10.65 10.67 2.5K
13:37 10.66 10.67 10.66 10.67 0.8K
13:38 10.67 10.68 10.67 10.68 3.1K
13:39 10.67 10.67 10.66 10.66 3.2K
13:40 10.66 10.66 10.66 10.66 1.4K
13:41 10.66 10.66 10.64 10.64 1.9K
13:42 10.64 10.64 10.64 10.64 0.2K
13:43 10.63 10.63 10.63 10.63 1.4K
13:44 10.63 10.64 10.63 10.64 4.9K
13:45 10.64 10.64 10.64 10.64 0.2K
13:46 10.64 10.64 10.63 10.63 2.9K
13:47 10.63 10.65 10.63 10.65 3.2K
13:48 10.65 10.65 10.63 10.63 0.5K
13:49 10.63 10.65 10.63 10.65 0.7K
13:50 10.65 10.65 10.64 10.64 3.6K
13:51 10.64 10.64 10.62 10.62 61.1K
13:52 10.63 10.63 10.60 10.60 9.8K
13:53 10.60 10.60 10.57 10.57 7.8K
13:54 10.57 10.57 10.57 10.57 3.5K
13:55 10.54 10.55 10.54 10.55 2.3K
13:56 10.55 10.55 10.54 10.54 1.3K
13:57 10.54 10.54 10.50 10.51 11.6K
13:58 10.52 10.52 10.51 10.51 1.5K
13:59 10.52 10.52 10.52 10.52 6.4K
14:00 10.51 10.51 10.49 10.50 25.9K
14:01 10.52 10.52 10.50 10.50 3.2K
14:02 10.50 10.50 10.49 10.49 1.4K
14:03 10.49 10.50 10.47 10.50 5.3K
14:04 10.50 10.50 10.48 10.50 2.0K
14:05 10.50 10.50 10.48 10.48 1.3K
14:06 10.48 10.50 10.48 10.50 3.3K
14:07 10.50 10.50 10.50 10.50 2.6K
14:08 10.50 10.53 10.50 10.53 1.5K
14:09 10.53 10.53 10.52 10.52 2.9K
14:10 10.51 10.51 10.51 10.51 1.6K
14:11 10.51 10.52 10.51 10.52 0.8K
14:12 10.52 10.52 10.52 10.52 2.8K
14:13 10.52 10.52 10.52 10.52 0.6K
14:14 10.52 10.52 10.51 10.51 0.8K
14:15 10.51 10.51 10.51 10.51 1.4K
14:16 10.51 10.53 10.51 10.53 4.1K
14:17 10.53 10.53 10.52 10.52 1.6K
14:18 10.52 10.52 10.51 10.51 3.6K
14:19 10.51 10.53 10.51 10.53 10.5K
14:20 10.53 10.55 10.53 10.55 7.5K
14:21 10.55 10.55 10.55 10.55 0.8K
14:22 10.54 10.54 10.53 10.53 3.7K
14:23 10.53 10.60 10.53 10.59 11.4K
14:24 10.60 10.60 10.59 10.60 1.1K
14:25 10.60 10.60 10.60 10.60 0.7K
14:26 10.61 10.61 10.61 10.61 1.2K
14:27 10.61 10.61 10.59 10.59 1.8K
14:28 10.59 10.60 10.57 10.57 3.6K
14:29 10.57 10.58 10.57 10.58 2.2K
14:30 10.59 10.60 10.59 10.60 2.1K
14:31 10.60 10.60 10.60 10.60 2.0K
14:32 10.60 10.60 10.60 10.60 1.3K
14:33 10.60 10.64 10.60 10.63 3.9K
14:34 10.62 10.63 10.62 10.63 0.7K
14:35 10.63 10.65 10.62 10.62 4.7K
14:36 10.62 10.62 10.61 10.61 2.5K
14:37 10.61 10.62 10.61 10.62 0.7K
14:38 10.62 10.62 10.60 10.60 1.9K
14:39 10.61 10.61 10.61 10.61 2.8K
14:40 10.61 10.61 10.61 10.61 0.6K
14:41 10.61 10.61 10.61 10.61 2.0K
14:42 10.61 10.69 10.61 10.69 10.7K
14:43 10.71 10.71 10.71 10.71 4.4K
14:44 10.70 10.70 10.70 10.70 3.1K
14:45 10.70 10.70 10.70 10.70 1.4K
14:46 10.70 10.70 10.70 10.70 1.3K
14:47 10.72 10.75 10.72 10.75 4.5K
14:48 10.75 10.75 10.73 10.73 1.8K
14:49 10.73 10.80 10.73 10.80 3.1K
14:50 10.80 10.80 10.80 10.80 1.5K
14:51 10.81 10.81 10.81 10.81 0.9K
14:52 10.81 10.85 10.81 10.85 2.1K
14:53 10.86 10.88 10.85 10.88 4.1K
14:54 10.88 10.89 10.85 10.85 2.2K
14:55 10.83 10.83 10.83 10.83 2.4K
14:56 10.81 10.81 10.77 10.77 5.4K
14:57 10.77 10.77 10.77 10.77 2.1K
14:58 10.77 10.77 10.77 10.77 2.8K
14:59 10.77 10.77 10.74 10.75 3.5K
15:00 10.75 10.75 10.71 10.71 3.4K
15:01 10.71 10.71 10.71 10.71 0.8K
15:02 10.72 10.77 10.72 10.77 2.0K
15:03 10.77 10.77 10.74 10.74 1.6K
15:04 10.74 10.75 10.74 10.75 1.4K
15:05 10.75 10.76 10.75 10.76 2.8K
15:06 10.76 10.76 10.74 10.76 2.2K
15:07 10.77 10.83 10.77 10.83 8.6K
15:08 10.83 10.83 10.83 10.83 2.8K
15:09 10.83 10.83 10.81 10.83 6.3K
15:10 10.83 10.83 10.81 10.81 2.4K
15:11 10.83 10.84 10.82 10.84 3.9K
15:12 10.84 10.84 10.84 10.84 1.2K
15:13 10.84 10.85 10.84 10.85 2.7K
15:14 10.85 10.88 10.85 10.87 8.6K
15:15 10.87 10.88 10.86 10.88 2.8K
15:16 10.88 10.88 10.85 10.85 4.3K
15:17 10.85 10.85 10.83 10.83 2.4K
15:18 10.81 10.83 10.81 10.83 3.9K
15:19 10.82 10.82 10.82 10.82 0.9K
15:20 10.82 10.82 10.79 10.82 4.0K
15:21 10.82 10.83 10.81 10.81 3.1K
15:22 10.81 10.81 10.81 10.81 1.1K
15:23 10.81 10.81 10.77 10.77 4.1K
15:24 10.77 10.77 10.74 10.74 8.5K
15:25 10.74 10.75 10.74 10.75 4.8K
15:26 10.75 10.75 10.75 10.75 1.6K
15:27 10.75 10.78 10.75 10.78 4.9K
15:28 10.80 10.80 10.80 10.80 1.5K
15:29 10.79 10.79 10.75 10.77 6.3K
15:30 10.79 10.79 10.78 10.78 3.4K
15:31 10.78 10.78 10.77 10.77 3.1K
15:32 10.77 10.78 10.76 10.76 3.8K
15:33 10.77 10.80 10.77 10.80 2.8K
15:34 10.80 10.84 10.80 10.81 3.8K
15:35 10.81 10.81 10.80 10.80 6.9K
15:36 10.80 10.82 10.80 10.82 2.8K
15:37 10.83 10.83 10.82 10.82 2.4K
15:38 10.81 10.81 10.80 10.80 1.5K
15:39 10.80 10.81 10.78 10.81 7.7K
15:40 10.81 10.81 10.79 10.79 3.1K
15:41 10.79 10.79 10.78 10.79 3.4K
15:42 10.80 10.80 10.80 10.80 6.6K
15:43 10.80 10.80 10.78 10.78 3.1K
15:44 10.78 10.78 10.77 10.77 3.7K
15:45 10.77 10.77 10.77 10.77 8.5K
15:46 10.77 10.79 10.77 10.78 6.3K
15:47 10.79 10.79 10.77 10.77 4.9K
15:48 10.77 10.79 10.77 10.79 3.8K
15:49 10.79 10.81 10.79 10.80 20.9K
15:50 10.80 10.81 10.80 10.80 4.9K
15:51 10.80 10.80 10.78 10.78 7.7K
15:52 10.79 10.80 10.79 10.79 10.4K
15:53 10.80 10.80 10.76 10.76 14.2K
15:54 10.76 10.77 10.74 10.74 13.7K
15:55 10.74 10.79 10.73 10.79 15.0K
15:56 10.80 10.80 10.75 10.75 8.6K
15:57 10.74 10.77 10.74 10.77 26.2K
15:58 10.76 10.76 10.75 10.76 18.6K
15:59 10.76 10.77 10.76 10.77 15.5K
16:00 10.76 11.05 10.76 10.80 471.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible