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 11.00 11.98 11.00 11.10 12.2K
09:32 11.10 11.10 11.10 11.10 0.0K
09:33 11.10 11.10 10.98 11.07 4.6K
09:34 11.07 11.07 11.04 11.04 1.6K
09:35 11.04 11.06 11.00 11.00 1.3K
09:36 10.97 10.97 10.87 10.87 6.7K
09:37 10.87 10.96 10.87 10.95 2.7K
09:38 10.99 10.99 10.95 10.96 7.1K
09:39 10.95 10.95 10.95 10.95 1.5K
09:40 10.91 10.91 10.85 10.88 6.2K
09:41 10.88 10.88 10.82 10.86 3.6K
09:42 10.86 10.86 10.82 10.84 6.0K
09:43 10.84 10.84 10.84 10.84 0.1K
09:44 10.84 10.85 10.84 10.85 4.7K
09:45 10.85 10.87 10.85 10.87 0.6K
09:46 10.87 10.89 10.87 10.89 1.8K
09:47 10.89 10.89 10.89 10.89 1.0K
09:48 10.87 10.91 10.87 10.90 1.7K
09:49 10.88 10.90 10.88 10.88 2.9K
09:50 10.88 10.88 10.83 10.83 13.3K
09:51 10.83 10.83 10.80 10.83 5.0K
09:52 10.83 10.83 10.82 10.82 1.7K
09:53 10.85 10.85 10.82 10.82 1.4K
09:54 10.82 10.82 10.82 10.82 0.4K
09:55 10.82 10.82 10.82 10.82 1.5K
09:56 10.84 10.86 10.84 10.86 3.9K
09:57 10.86 10.86 10.86 10.86 3.3K
09:58 10.86 10.86 10.82 10.82 1.7K
09:59 10.80 10.83 10.80 10.83 3.8K
10:00 10.83 10.83 10.82 10.82 1.9K
10:01 10.87 10.87 10.85 10.85 6.7K
10:02 10.85 10.85 10.85 10.85 0.3K
10:03 10.92 10.92 10.90 10.91 3.9K
10:04 10.98 10.98 10.96 10.96 15.4K
10:05 10.94 10.94 10.92 10.92 2.2K
10:06 10.92 10.95 10.92 10.95 0.8K
10:07 10.98 10.99 10.98 10.99 2.4K
10:08 10.99 11.00 10.95 10.97 5.5K
10:09 10.97 10.98 10.97 10.98 0.4K
10:10 10.98 10.98 10.94 10.94 1.9K
10:11 10.94 10.97 10.94 10.97 3.6K
10:12 10.97 10.97 10.96 10.96 2.1K
10:13 10.95 10.95 10.92 10.92 3.0K
10:14 10.92 10.97 10.92 10.97 1.9K
10:15 10.99 10.99 10.97 10.97 3.8K
10:16 10.98 11.00 10.98 11.00 1.0K
10:17 11.00 11.01 11.00 11.01 2.1K
10:18 11.03 11.04 11.03 11.04 0.6K
10:19 11.05 11.05 11.03 11.04 4.3K
10:20 11.02 11.02 10.99 10.99 2.7K
10:21 10.99 11.00 10.99 11.00 1.9K
10:22 11.00 11.00 10.96 10.99 4.2K
10:23 10.99 11.00 10.99 11.00 0.3K
10:24 11.00 11.00 11.00 11.00 0.3K
10:25 11.00 11.02 11.00 11.02 3.3K
10:26 11.02 11.02 11.02 11.02 1.7K
10:27 11.05 11.05 11.03 11.03 2.6K
10:28 11.03 11.04 11.03 11.04 0.9K
10:29 11.04 11.04 11.04 11.04 0.5K
10:30 11.04 11.04 11.03 11.04 1.5K
10:31 11.04 11.06 11.04 11.05 2.5K
10:32 11.05 11.05 11.03 11.03 2.8K
10:33 11.03 11.03 11.02 11.02 6.8K
10:34 11.02 11.02 10.98 10.98 3.1K
10:35 10.99 11.01 10.99 11.01 4.4K
10:36 11.03 11.03 11.02 11.02 3.6K
10:37 11.02 11.02 11.02 11.02 3.4K
10:38 11.02 11.02 11.02 11.02 1.0K
10:39 11.02 11.02 11.02 11.02 1.2K
10:40 11.02 11.02 11.02 11.02 1.2K
10:41 11.02 11.04 11.02 11.04 3.5K
10:42 11.02 11.02 11.01 11.01 2.2K
10:43 11.00 11.02 11.00 11.02 2.9K
10:44 11.02 11.02 11.02 11.02 0.6K
10:45 11.02 11.02 11.01 11.01 2.7K
10:46 11.01 11.02 10.98 11.02 8.0K
10:47 11.02 11.04 11.02 11.02 1.6K
10:48 11.03 11.04 11.03 11.03 2.4K
10:49 11.03 11.03 11.03 11.03 1.1K
10:50 11.03 11.03 11.03 11.03 1.2K
10:51 11.01 11.01 11.00 11.00 1.8K
10:52 11.00 11.01 11.00 11.01 1.6K
10:53 11.01 11.01 11.01 11.01 0.5K
10:54 11.00 11.01 11.00 11.01 2.0K
10:55 11.01 11.01 10.99 11.00 5.5K
10:56 11.01 11.01 11.00 11.00 3.4K
10:57 11.00 11.00 11.00 11.00 0.4K
10:58 11.00 11.00 10.99 10.99 0.6K
10:59 10.99 11.00 10.99 11.00 2.1K
11:00 10.99 11.00 10.99 11.00 3.9K
11:01 11.00 11.00 10.99 11.00 4.4K
11:02 10.98 10.98 10.96 10.96 9.4K
11:03 10.96 10.96 10.94 10.94 5.0K
11:04 10.94 10.94 10.91 10.94 10.8K
11:05 10.95 10.97 10.95 10.97 7.1K
11:06 10.99 10.99 10.97 10.97 5.3K
11:07 10.96 10.97 10.95 10.97 1.6K
11:08 10.97 10.97 10.97 10.97 0.6K
11:09 10.97 10.97 10.97 10.97 2.3K
11:10 10.98 10.98 10.98 10.98 1.8K
11:11 10.99 10.99 10.98 10.98 1.8K
11:12 10.97 10.97 10.96 10.96 3.0K
11:13 10.97 10.99 10.97 10.99 3.8K
11:14 10.98 10.98 10.97 10.97 3.3K
11:15 10.97 10.97 10.97 10.97 1.0K
11:16 10.97 10.97 10.94 10.94 4.5K
11:17 10.93 11.00 10.93 11.00 14.8K
11:18 11.00 11.00 10.97 10.97 2.5K
11:19 10.97 10.99 10.97 10.99 3.7K
11:20 10.99 10.99 10.97 10.97 2.7K
11:21 10.97 10.97 10.95 10.95 8.0K
11:22 10.98 10.98 10.97 10.97 5.5K
11:23 10.97 10.97 10.97 10.97 2.1K
11:24 10.96 10.96 10.96 10.96 2.3K
11:25 10.96 10.97 10.96 10.97 2.2K
11:26 10.98 10.99 10.96 10.96 6.3K
11:27 10.96 10.96 10.96 10.96 2.6K
11:28 10.97 10.97 10.96 10.96 2.0K
11:29 10.96 10.96 10.96 10.96 5.3K
11:30 10.96 10.97 10.96 10.97 1.1K
11:31 10.97 10.97 10.97 10.97 2.3K
11:32 10.97 10.97 10.97 10.97 1.9K
11:33 10.97 10.97 10.92 10.92 3.8K
11:34 10.92 10.92 10.90 10.90 4.8K
11:35 10.90 10.90 10.85 10.85 5.7K
11:36 10.85 10.88 10.85 10.88 5.5K
11:37 10.88 10.88 10.87 10.87 1.2K
11:38 10.87 10.87 10.87 10.87 0.4K
11:39 10.87 10.88 10.87 10.88 1.4K
11:40 10.88 10.88 10.87 10.87 3.5K
11:41 10.87 10.87 10.85 10.86 5.2K
11:42 10.86 10.87 10.86 10.86 2.5K
11:43 10.86 10.86 10.85 10.85 1.5K
11:44 10.85 10.85 10.84 10.84 1.3K
11:45 10.83 10.84 10.83 10.83 5.1K
11:46 10.83 10.83 10.83 10.83 1.3K
11:47 10.83 10.83 10.83 10.83 2.1K
11:48 10.83 10.83 10.80 10.80 2.8K
11:49 10.80 10.80 10.80 10.80 1.4K
11:50 10.80 10.81 10.80 10.81 1.3K
11:51 10.80 10.80 10.80 10.80 0.8K
11:52 10.80 10.80 10.80 10.80 0.8K
11:53 10.80 10.80 10.80 10.80 1.0K
11:54 10.80 10.81 10.80 10.81 7.3K
11:55 10.81 10.81 10.79 10.79 7.0K
11:56 10.79 10.79 10.78 10.79 6.4K
11:57 10.76 10.78 10.75 10.78 6.8K
11:58 10.78 10.78 10.77 10.77 2.7K
11:59 10.76 10.76 10.76 10.76 5.1K
12:00 10.77 10.77 10.77 10.77 2.5K
12:01 10.77 10.80 10.77 10.80 2.7K
12:02 10.80 10.80 10.79 10.79 7.0K
12:03 10.80 10.80 10.78 10.80 7.0K
12:04 10.79 10.79 10.78 10.78 7.3K
12:05 10.78 10.81 10.78 10.81 1.9K
12:06 10.81 10.81 10.80 10.80 2.0K
12:07 10.80 10.80 10.80 10.80 0.8K
12:08 10.79 10.79 10.78 10.78 2.1K
12:09 10.78 10.78 10.77 10.77 1.9K
12:10 10.76 10.76 10.75 10.75 7.0K
12:11 10.75 10.76 10.74 10.74 5.2K
12:12 10.74 10.75 10.74 10.75 1.4K
12:13 10.75 10.82 10.75 10.80 24.4K
12:14 10.78 10.80 10.78 10.80 6.3K
12:15 10.80 10.80 10.79 10.79 8.7K
12:16 10.79 10.80 10.78 10.78 3.8K
12:17 10.79 10.79 10.76 10.76 4.3K
12:18 10.76 10.78 10.76 10.78 2.5K
12:19 10.78 10.79 10.78 10.79 1.6K
12:20 10.79 10.79 10.79 10.79 0.7K
12:21 10.79 10.79 10.77 10.79 4.8K
12:22 10.79 10.79 10.79 10.79 2.6K
12:23 10.79 10.79 10.77 10.77 3.3K
12:24 10.77 10.78 10.77 10.78 6.0K
12:25 10.78 10.79 10.78 10.79 2.7K
12:26 10.79 10.81 10.79 10.81 4.7K
12:27 10.81 10.81 10.80 10.80 7.9K
12:28 10.80 10.80 10.79 10.79 2.5K
12:29 10.79 10.81 10.79 10.81 2.0K
12:30 10.80 10.80 10.80 10.80 1.9K
12:31 10.81 10.82 10.81 10.82 2.8K
12:32 10.82 10.84 10.82 10.84 3.5K
12:33 10.84 10.84 10.84 10.84 2.2K
12:34 10.84 10.85 10.83 10.85 5.3K
12:35 10.85 10.86 10.85 10.86 2.8K
12:36 10.86 10.86 10.85 10.85 5.2K
12:37 10.85 10.85 10.83 10.83 2.6K
12:38 10.83 10.84 10.83 10.84 2.3K
12:39 10.84 10.84 10.83 10.83 1.1K
12:40 10.84 10.85 10.84 10.84 3.4K
12:41 10.84 10.85 10.84 10.85 1.0K
12:42 10.85 10.85 10.83 10.83 4.7K
12:43 10.83 10.84 10.83 10.84 1.7K
12:44 10.84 10.85 10.84 10.85 1.2K
12:45 10.86 10.86 10.85 10.85 3.2K
12:46 10.85 10.85 10.84 10.85 4.4K
12:47 10.85 10.86 10.85 10.86 3.5K
12:48 10.86 10.86 10.86 10.86 4.7K
12:49 10.86 10.86 10.85 10.85 1.6K
12:50 10.85 10.87 10.85 10.87 3.9K
12:51 10.87 10.87 10.87 10.87 2.9K
12:52 10.87 10.88 10.86 10.88 3.9K
12:53 10.88 10.88 10.86 10.86 4.8K
12:54 10.86 10.86 10.86 10.86 6.2K
12:55 10.87 10.89 10.87 10.89 4.4K
12:56 10.89 10.89 10.88 10.88 5.4K
12:57 10.88 10.88 10.88 10.88 4.3K
12:58 10.89 10.95 10.89 10.95 22.7K
12:59 10.94 10.94 10.93 10.93 15.1K
13:00 10.94 10.95 10.94 10.95 5.7K
13:01 10.95 10.95 10.94 10.94 8.0K
13:02 10.94 10.96 10.94 10.96 2.8K
13:03 10.96 10.97 10.96 10.97 1.2K
13:04 10.98 10.98 10.95 10.96 6.8K
13:05 10.96 10.96 10.96 10.96 1.2K
13:06 10.96 10.97 10.96 10.96 3.0K
13:07 10.96 10.97 10.96 10.97 1.0K
13:08 10.97 10.97 10.97 10.97 1.3K
13:09 10.96 10.96 10.95 10.95 6.7K
13:10 10.96 10.96 10.96 10.96 4.7K
13:11 10.96 10.96 10.96 10.96 0.3K
13:12 10.96 10.97 10.96 10.97 5.5K
13:13 10.97 10.99 10.97 10.99 5.0K
13:14 10.99 11.03 10.99 11.02 27.4K
13:15 11.02 11.02 11.01 11.01 2.3K
13:16 11.01 11.02 11.01 11.02 8.3K
13:17 11.02 11.02 11.00 11.01 4.4K
13:18 11.01 11.03 11.01 11.03 6.0K
13:19 11.03 11.04 11.03 11.03 1.9K
13:20 11.03 11.04 11.03 11.03 0.4K
13:21 11.03 11.03 11.03 11.03 0.4K
13:22 11.03 11.04 11.03 11.04 2.6K
13:23 11.04 11.05 11.04 11.04 1.4K
13:24 11.04 11.05 11.04 11.05 1.3K
13:25 11.05 11.05 11.04 11.04 10.3K
13:26 11.04 11.05 11.04 11.05 3.9K
13:27 11.05 11.06 11.05 11.05 9.4K
13:28 11.05 11.05 11.04 11.05 5.4K
13:29 11.05 11.05 11.05 11.05 5.6K
13:30 11.06 11.06 11.06 11.06 5.4K
13:31 11.06 11.07 11.06 11.07 6.0K
13:32 11.06 11.07 11.06 11.06 4.6K
13:33 11.07 11.07 11.07 11.07 3.7K
13:34 11.07 11.08 11.07 11.08 3.7K
13:35 11.08 11.08 11.08 11.08 2.6K
13:36 11.08 11.12 11.08 11.12 27.8K
13:37 11.12 11.12 11.12 11.12 5.1K
13:38 11.12 11.12 11.08 11.08 9.4K
13:39 11.08 11.14 11.08 11.14 8.8K
13:40 11.13 11.13 11.10 11.10 8.6K
13:41 11.11 11.11 11.10 11.10 5.0K
13:42 11.10 11.10 11.08 11.08 2.6K
13:43 11.08 11.09 11.08 11.09 3.2K
13:44 11.09 11.09 11.09 11.09 7.0K
13:45 11.08 11.08 11.06 11.07 6.5K
13:46 11.07 11.07 11.07 11.07 0.3K
13:47 11.07 11.08 11.07 11.08 4.9K
13:48 11.09 11.10 11.09 11.09 7.0K
13:49 11.08 11.09 11.08 11.09 0.3K
13:50 11.09 11.09 11.09 11.09 0.7K
13:51 11.09 11.10 11.09 11.10 5.0K
13:52 11.10 11.10 11.10 11.10 0.4K
13:53 11.09 11.09 11.08 11.08 16.8K
13:54 11.08 11.09 11.08 11.09 1.4K
13:55 11.09 11.10 11.09 11.10 4.5K
13:56 11.10 11.10 11.08 11.08 5.6K
13:57 11.08 11.09 11.08 11.09 6.6K
13:58 11.09 11.09 11.09 11.09 1.6K
13:59 11.09 11.09 11.09 11.09 0.4K
14:00 11.11 11.11 11.11 11.11 6.5K
14:01 11.11 11.11 11.11 11.11 2.6K
14:02 11.11 11.12 11.11 11.12 4.7K
14:03 11.12 11.12 11.11 11.12 6.8K
14:04 11.11 11.12 11.11 11.12 5.8K
14:05 11.13 11.18 11.13 11.16 20.6K
14:06 11.15 11.15 11.14 11.15 8.8K
14:07 11.14 11.15 11.13 11.14 4.3K
14:08 11.14 11.15 11.14 11.15 1.3K
14:09 11.15 11.17 11.15 11.17 3.9K
14:10 11.17 11.17 11.15 11.16 2.6K
14:11 11.16 11.16 11.14 11.14 3.0K
14:12 11.14 11.15 11.14 11.14 1.8K
14:13 11.14 11.15 11.14 11.15 3.0K
14:14 11.15 11.15 11.14 11.14 11.9K
14:15 11.14 11.15 11.14 11.15 4.1K
14:16 11.15 11.16 11.15 11.16 3.0K
14:17 11.17 11.17 11.17 11.17 0.5K
14:18 11.17 11.17 11.16 11.16 5.8K
14:19 11.16 11.17 11.16 11.17 0.3K
14:20 11.17 11.18 11.17 11.18 4.2K
14:21 11.18 11.18 11.17 11.17 4.3K
14:22 11.17 11.18 11.17 11.18 7.8K
14:23 11.18 11.19 11.18 11.19 4.6K
14:24 11.19 11.20 11.18 11.18 9.9K
14:25 11.18 11.19 11.18 11.19 6.9K
14:26 11.19 11.19 11.18 11.18 8.1K
14:27 11.19 11.19 11.18 11.18 4.8K
14:28 11.19 11.21 11.19 11.21 7.1K
14:29 11.24 11.25 11.23 11.23 33.0K
14:30 11.23 11.23 11.21 11.22 5.5K
14:31 11.22 11.23 11.22 11.23 3.1K
14:32 11.23 11.23 11.22 11.23 3.3K
14:33 11.23 11.23 11.23 11.23 0.8K
14:34 11.23 11.25 11.23 11.24 14.8K
14:35 11.23 11.24 11.23 11.23 1.8K
14:36 11.23 11.24 11.23 11.23 3.3K
14:37 11.24 11.24 11.23 11.23 7.0K
14:38 11.22 11.23 11.22 11.22 8.6K
14:39 11.22 11.23 11.22 11.23 4.1K
14:40 11.23 11.23 11.23 11.23 1.5K
14:41 11.23 11.23 11.22 11.23 1.0K
14:42 11.23 11.23 11.22 11.22 17.6K
14:43 11.21 11.23 11.21 11.22 15.5K
14:44 11.22 11.25 11.22 11.25 11.2K
14:45 11.25 11.26 11.25 11.25 5.7K
14:46 11.25 11.25 11.25 11.25 4.9K
14:47 11.25 11.25 11.25 11.25 2.6K
14:48 11.25 11.25 11.24 11.24 11.5K
14:49 11.24 11.26 11.24 11.25 8.8K
14:50 11.25 11.26 11.24 11.24 15.1K
14:51 11.23 11.23 11.22 11.23 8.7K
14:52 11.23 11.23 11.22 11.22 2.3K
14:53 11.23 11.24 11.23 11.24 4.1K
14:54 11.23 11.23 11.23 11.23 1.4K
14:55 11.23 11.24 11.23 11.24 2.0K
14:56 11.24 11.27 11.24 11.27 9.1K
14:57 11.27 11.28 11.25 11.25 26.3K
14:58 11.25 11.25 11.23 11.23 12.3K
14:59 11.21 11.22 11.21 11.22 5.8K
15:00 11.21 11.21 11.20 11.20 11.0K
15:01 11.20 11.20 11.19 11.19 6.8K
15:02 11.19 11.21 11.19 11.21 8.6K
15:03 11.22 11.22 11.22 11.22 4.3K
15:04 11.22 11.24 11.22 11.24 4.7K
15:05 11.24 11.24 11.24 11.24 1.0K
15:06 11.24 11.24 11.24 11.24 3.3K
15:07 11.23 11.24 11.22 11.24 19.8K
15:08 11.23 11.24 11.22 11.22 5.3K
15:09 11.22 11.22 11.22 11.22 9.0K
15:10 11.22 11.22 11.20 11.20 10.1K
15:11 11.20 11.21 11.20 11.20 3.3K
15:12 11.21 11.21 11.21 11.21 7.4K
15:13 11.21 11.21 11.18 11.18 13.0K
15:14 11.16 11.18 11.16 11.18 9.0K
15:15 11.18 11.18 11.18 11.18 1.0K
15:16 11.18 11.19 11.18 11.19 3.8K
15:17 11.19 11.19 11.19 11.19 6.1K
15:18 11.18 11.18 11.16 11.16 19.3K
15:19 11.16 11.16 11.15 11.16 5.6K
15:20 11.17 11.19 11.17 11.19 8.6K
15:21 11.19 11.19 11.18 11.19 1.7K
15:22 11.19 11.20 11.19 11.20 6.9K
15:23 11.20 11.20 11.20 11.20 1.5K
15:24 11.20 11.21 11.18 11.18 22.9K
15:25 11.18 11.18 11.17 11.18 2.8K
15:26 11.18 11.18 11.18 11.18 1.5K
15:27 11.18 11.18 11.18 11.18 2.8K
15:28 11.18 11.19 11.18 11.19 22.7K
15:29 11.20 11.21 11.20 11.21 13.3K
15:30 11.21 11.22 11.21 11.22 4.0K
15:31 11.25 11.25 11.22 11.23 36.1K
15:32 11.23 11.26 11.20 11.20 26.0K
15:33 11.19 11.22 11.19 11.22 16.5K
15:34 11.23 11.23 11.22 11.22 13.0K
15:35 11.23 11.24 11.23 11.24 11.0K
15:36 11.24 11.24 11.23 11.23 5.5K
15:37 11.23 11.24 11.22 11.23 16.6K
15:38 11.23 11.24 11.23 11.24 12.9K
15:39 11.25 11.25 11.25 11.25 38.9K
15:40 11.24 11.24 11.23 11.23 9.5K
15:41 11.24 11.25 11.24 11.24 13.6K
15:42 11.24 11.24 11.20 11.20 17.7K
15:43 11.20 11.21 11.20 11.21 4.0K
15:44 11.21 11.24 11.21 11.23 31.0K
15:45 11.22 11.23 11.22 11.23 19.2K
15:46 11.23 11.23 11.23 11.23 4.3K
15:47 11.24 11.26 11.24 11.26 34.4K
15:48 11.26 11.26 11.24 11.24 31.3K
15:49 11.23 11.25 11.23 11.25 14.9K
15:50 11.25 11.27 11.25 11.27 41.5K
15:51 11.27 11.28 11.24 11.24 68.0K
15:52 11.23 11.23 11.17 11.17 38.1K
15:53 11.15 11.18 11.14 11.18 38.2K
15:54 11.19 11.19 11.15 11.15 24.9K
15:55 11.16 11.16 11.15 11.16 34.8K
15:56 11.16 11.18 11.15 11.15 46.9K
15:57 11.13 11.15 11.13 11.13 49.3K
15:58 11.13 11.15 11.13 11.13 58.3K
15:59 11.13 11.13 11.12 11.13 101.0K
16:00 11.12 11.25 11.00 11.06 383.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible