Alphatec Holdings Inc (ATEC)

ATEC
🏛️ États-Unis →
13.75
Dernière Mise à Jour: 2025-10-02
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 11.23 11.23 11.09 11.18 71.2K
09:31 11.14 11.20 11.14 11.20 2.1K
09:32 11.20 11.20 11.20 11.20 0.5K
09:33 11.18 11.18 11.06 11.06 5.7K
09:34 11.05 11.09 11.05 11.09 5.8K
09:35 11.10 11.10 11.10 11.10 0.3K
09:36 11.10 11.10 11.10 11.10 0.8K
09:37 11.10 11.10 11.10 11.10 0.5K
09:38 11.10 11.10 11.10 11.10 1.0K
09:39 11.09 11.09 11.07 11.07 1.9K
09:40 11.05 11.05 11.03 11.03 1.9K
09:42 11.02 11.02 11.02 11.02 0.8K
09:43 11.00 11.00 11.00 11.00 0.8K
09:44 10.99 10.99 10.99 10.99 1.0K
09:45 10.97 11.00 10.97 11.00 2.3K
09:46 11.00 11.00 11.00 11.00 1.3K
09:47 11.00 11.01 11.00 11.01 2.1K
09:49 11.02 11.02 11.02 11.02 1.2K
09:50 11.03 11.03 11.01 11.01 1.6K
09:51 11.00 11.00 11.00 11.00 0.6K
09:52 11.01 11.01 11.01 11.01 0.8K
09:53 11.03 11.04 11.03 11.04 2.5K
09:54 11.05 11.05 11.05 11.05 1.7K
09:55 11.04 11.06 11.04 11.06 4.3K
09:56 11.07 11.07 11.07 11.07 1.0K
09:57 11.07 11.07 11.07 11.07 1.7K
09:58 11.08 11.08 11.08 11.08 0.7K
09:59 11.08 11.09 11.08 11.09 1.7K
10:00 11.09 11.09 11.08 11.09 2.3K
10:01 11.09 11.09 11.09 11.09 0.6K
10:02 11.07 11.07 11.07 11.07 5.9K
10:04 11.07 11.07 11.07 11.07 1.3K
10:05 11.07 11.07 11.06 11.06 1.6K
10:06 11.04 11.04 11.00 11.00 1.9K
10:08 11.00 11.04 11.00 11.02 4.1K
10:09 11.02 11.02 11.01 11.01 0.7K
10:10 11.02 11.05 11.02 11.04 2.4K
10:11 11.04 11.05 11.04 11.05 4.1K
10:12 11.06 11.06 11.06 11.06 0.2K
10:13 11.07 11.07 11.06 11.07 1.7K
10:14 11.07 11.07 11.05 11.05 0.8K
10:15 11.05 11.06 11.05 11.06 2.6K
10:16 11.06 11.06 11.06 11.06 2.8K
10:19 11.10 11.10 11.10 11.10 1.7K
10:20 11.09 11.09 11.09 11.09 1.0K
10:21 11.11 11.12 11.11 11.12 2.7K
10:22 11.13 11.13 11.13 11.13 0.3K
10:23 11.13 11.13 11.12 11.12 2.0K
10:24 11.12 11.14 11.12 11.14 2.2K
10:25 11.14 11.14 11.11 11.11 2.6K
10:26 11.10 11.10 11.10 11.10 1.7K
10:27 11.09 11.09 11.09 11.09 1.1K
10:28 11.09 11.09 11.09 11.09 0.6K
10:29 11.12 11.12 11.12 11.12 1.8K
10:30 11.10 11.10 11.09 11.09 3.4K
10:31 11.12 11.12 11.12 11.12 1.4K
10:32 11.12 11.12 11.11 11.11 0.7K
10:33 11.11 11.11 11.11 11.11 0.9K
10:34 11.12 11.12 11.12 11.12 1.2K
10:35 11.12 11.12 11.12 11.12 0.3K
10:36 11.12 11.12 11.12 11.12 2.0K
10:37 11.11 11.11 11.11 11.11 1.5K
10:38 11.11 11.11 11.11 11.11 1.2K
10:40 11.11 11.11 11.11 11.11 0.7K
10:41 11.12 11.12 11.12 11.12 1.2K
10:42 11.13 11.13 11.13 11.13 0.5K
10:43 11.13 11.13 11.13 11.13 2.0K
10:44 11.14 11.15 11.14 11.15 2.2K
10:45 11.14 11.14 11.14 11.14 3.1K
10:46 11.15 11.15 11.15 11.15 2.3K
10:47 11.13 11.14 11.13 11.14 1.2K
10:48 11.14 11.14 11.13 11.13 2.2K
10:50 11.15 11.15 11.14 11.15 2.4K
10:51 11.14 11.16 11.14 11.16 3.1K
10:52 11.16 11.16 11.16 11.16 1.1K
10:54 11.17 11.17 11.17 11.17 0.3K
10:55 11.17 11.18 11.17 11.18 1.6K
10:56 11.17 11.17 11.16 11.16 3.7K
10:57 11.17 11.17 11.17 11.17 0.7K
10:58 11.16 11.17 11.16 11.17 0.5K
10:59 11.16 11.16 11.14 11.14 4.3K
11:00 11.15 11.15 11.15 11.15 1.6K
11:01 11.13 11.13 11.12 11.12 2.0K
11:02 11.13 11.13 11.13 11.13 0.8K
11:03 11.13 11.13 11.11 11.11 1.4K
11:04 11.11 11.11 11.11 11.11 1.0K
11:05 11.10 11.10 11.08 11.08 2.6K
11:06 11.08 11.08 11.08 11.08 1.5K
11:07 11.08 11.08 11.08 11.08 0.4K
11:08 11.08 11.08 11.08 11.08 1.2K
11:09 11.07 11.07 11.07 11.07 1.9K
11:10 11.08 11.08 11.07 11.07 0.8K
11:11 11.06 11.06 11.06 11.06 1.4K
11:12 11.06 11.06 11.06 11.06 0.5K
11:13 11.06 11.06 11.06 11.06 0.7K
11:14 11.06 11.07 11.05 11.07 2.7K
11:15 11.07 11.07 11.07 11.07 0.4K
11:16 11.06 11.06 11.06 11.06 0.6K
11:17 11.05 11.05 11.05 11.05 1.1K
11:18 11.05 11.05 11.05 11.05 0.2K
11:19 11.06 11.06 11.06 11.06 1.7K
11:20 11.07 11.07 11.06 11.06 2.7K
11:23 11.04 11.04 11.04 11.04 1.8K
11:25 11.04 11.05 11.03 11.03 2.4K
11:26 11.02 11.02 11.02 11.02 0.7K
11:27 11.02 11.02 11.02 11.02 0.8K
11:28 11.02 11.02 11.02 11.02 2.8K
11:30 11.03 11.04 11.03 11.04 2.0K
11:31 11.04 11.04 11.04 11.04 0.7K
11:32 11.04 11.04 11.03 11.03 1.5K
11:33 11.03 11.04 11.03 11.04 0.8K
11:34 11.03 11.03 11.02 11.02 1.7K
11:35 11.03 11.03 11.03 11.03 0.6K
11:36 11.03 11.03 11.03 11.03 1.1K
11:37 11.04 11.04 11.02 11.02 3.0K
11:38 11.02 11.02 11.02 11.02 1.2K
11:39 11.02 11.02 11.02 11.02 0.9K
11:40 11.03 11.03 11.03 11.03 2.4K
11:42 11.02 11.02 11.02 11.02 2.7K
11:43 11.02 11.02 11.02 11.02 0.9K
11:44 11.01 11.01 11.01 11.01 0.3K
11:45 11.01 11.01 11.00 11.00 1.5K
11:46 11.00 11.00 10.99 10.99 6.3K
11:47 11.00 11.00 10.97 10.97 3.8K
11:48 10.97 10.97 10.96 10.96 1.2K
11:50 10.97 10.97 10.97 10.97 2.1K
11:52 10.96 10.96 10.96 10.96 1.3K
11:54 10.96 10.96 10.96 10.96 0.7K
11:55 10.95 10.96 10.95 10.96 0.6K
11:56 10.95 10.96 10.95 10.96 3.0K
11:57 10.96 10.96 10.96 10.96 0.7K
11:58 10.97 10.97 10.97 10.97 0.7K
11:59 10.97 10.97 10.97 10.97 1.8K
12:00 10.98 10.98 10.98 10.98 1.7K
12:01 10.99 10.99 10.99 10.99 0.3K
12:02 10.99 10.99 10.98 10.98 1.7K
12:03 10.98 11.00 10.98 11.00 2.3K
12:04 11.00 11.00 11.00 11.00 2.4K
12:05 11.01 11.01 11.00 11.00 0.8K
12:06 11.00 11.00 10.99 10.99 2.1K
12:07 10.99 10.99 10.99 10.99 2.7K
12:09 10.99 10.99 10.98 10.98 1.1K
12:10 10.98 10.99 10.98 10.99 1.7K
12:11 10.99 10.99 10.99 10.99 0.4K
12:12 10.99 10.99 10.99 10.99 0.3K
12:13 11.00 11.01 11.00 11.01 4.8K
12:14 11.00 11.00 10.99 10.99 1.0K
12:15 10.98 10.98 10.98 10.98 1.7K
12:16 10.97 10.98 10.97 10.98 3.6K
12:17 10.97 10.97 10.96 10.96 3.4K
12:19 11.00 11.02 11.00 11.02 4.3K
12:20 11.01 11.01 11.01 11.01 0.9K
12:21 11.01 11.01 11.01 11.01 0.7K
12:22 11.02 11.02 11.01 11.02 1.8K
12:25 11.02 11.02 11.02 11.02 3.3K
12:26 11.01 11.01 11.00 11.01 5.8K
12:27 11.01 11.01 11.01 11.01 0.3K
12:28 11.01 11.01 11.01 11.01 0.9K
12:29 11.01 11.01 11.01 11.01 0.5K
12:30 11.01 11.02 11.01 11.02 3.7K
12:32 11.02 11.02 11.02 11.02 5.6K
12:33 11.01 11.02 11.01 11.02 1.1K
12:34 11.01 11.02 11.01 11.02 2.3K
12:36 11.02 11.03 11.02 11.03 1.3K
12:37 11.04 11.05 11.04 11.05 2.1K
12:38 11.05 11.05 11.05 11.05 1.7K
12:39 11.04 11.04 11.04 11.04 1.5K
12:41 11.05 11.05 11.04 11.04 2.1K
12:42 11.03 11.03 11.03 11.03 0.7K
12:43 11.03 11.03 11.03 11.03 0.3K
12:44 11.04 11.04 11.03 11.03 1.4K
12:45 11.03 11.03 11.03 11.03 1.9K
12:46 11.03 11.03 11.03 11.03 2.1K
12:47 11.04 11.04 11.04 11.04 1.1K
12:48 11.05 11.05 11.05 11.05 2.0K
12:50 11.04 11.04 11.04 11.04 0.2K
12:51 11.04 11.04 11.04 11.04 1.0K
12:52 11.04 11.04 11.04 11.04 2.7K
12:53 11.04 11.04 11.04 11.04 1.8K
12:54 11.03 11.03 11.03 11.03 0.9K
12:55 11.03 11.03 11.03 11.03 1.3K
12:56 11.03 11.03 11.03 11.03 0.6K
12:57 11.03 11.03 11.03 11.03 0.3K
12:58 11.03 11.03 11.03 11.03 1.0K
12:59 11.04 11.04 11.04 11.04 5.6K
13:00 11.04 11.04 11.04 11.04 1.0K
13:01 11.04 11.07 11.04 11.07 4.6K
13:02 11.05 11.05 11.04 11.04 8.7K
13:03 11.04 11.04 11.04 11.04 0.6K
13:04 11.04 11.06 11.04 11.05 3.4K
13:05 11.05 11.05 11.03 11.04 5.2K
13:06 11.04 11.04 11.03 11.03 1.0K
13:08 11.03 11.03 11.03 11.03 0.8K
13:09 11.03 11.04 11.03 11.04 1.7K
13:10 11.07 11.07 11.07 11.07 1.4K
13:11 11.07 11.07 11.07 11.07 0.7K
13:12 11.06 11.06 11.06 11.06 1.6K
13:13 11.07 11.08 11.07 11.08 5.2K
13:14 11.06 11.06 11.06 11.06 1.0K
13:15 11.05 11.05 11.05 11.05 0.9K
13:16 11.06 11.07 11.06 11.06 3.2K
13:17 11.07 11.07 11.07 11.07 0.5K
13:18 11.07 11.07 11.07 11.07 0.5K
13:20 11.07 11.07 11.07 11.07 3.0K
13:21 11.06 11.06 11.06 11.06 0.1K
13:22 11.07 11.07 11.06 11.06 1.1K
13:23 11.06 11.06 11.06 11.06 1.3K
13:24 11.07 11.07 11.07 11.07 0.6K
13:25 11.05 11.07 11.04 11.07 7.1K
13:26 11.08 11.08 11.08 11.08 1.1K
13:27 11.07 11.07 11.07 11.07 0.3K
13:28 11.06 11.07 11.06 11.07 2.5K
13:31 11.09 11.09 11.08 11.09 4.3K
13:32 11.08 11.09 11.08 11.08 2.3K
13:33 11.08 11.08 11.08 11.08 1.2K
13:35 11.08 11.08 11.08 11.08 0.7K
13:36 11.08 11.08 11.07 11.06 2.9K
13:37 11.06 11.06 11.06 11.06 0.3K
13:38 11.07 11.07 11.07 11.07 2.0K
13:39 11.06 11.06 11.05 11.05 2.2K
13:40 11.06 11.06 11.05 11.05 0.8K
13:41 11.05 11.06 11.05 11.06 1.1K
13:42 11.06 11.06 11.06 11.06 3.5K
13:43 11.06 11.06 11.06 11.06 1.3K
13:46 11.06 11.06 11.05 11.05 1.4K
13:47 11.06 11.06 11.05 11.05 3.3K
13:48 11.05 11.05 11.05 11.05 1.0K
13:49 11.04 11.05 11.04 11.04 0.8K
13:50 11.05 11.05 11.05 11.05 1.4K
13:52 11.05 11.06 11.05 11.06 3.9K
13:53 11.05 11.06 11.05 11.06 0.6K
13:54 11.06 11.06 11.05 11.05 0.2K
13:55 11.06 11.06 11.06 11.06 0.9K
13:57 11.06 11.06 11.05 11.05 1.8K
13:58 11.05 11.05 11.03 11.03 13.8K
13:59 11.04 11.04 11.04 11.04 5.5K
14:00 11.04 11.05 11.04 11.05 1.5K
14:01 11.05 11.05 11.04 11.04 0.4K
14:02 11.05 11.06 11.05 11.06 1.1K
14:03 11.05 11.05 11.05 11.05 0.3K
14:04 11.05 11.05 11.05 11.05 0.8K
14:05 11.05 11.06 11.05 11.06 1.8K
14:06 11.08 11.08 11.08 11.08 2.4K
14:07 11.07 11.07 11.07 11.07 1.9K
14:08 11.06 11.06 11.06 11.06 0.2K
14:09 11.06 11.07 11.05 11.07 2.1K
14:10 11.06 11.06 11.06 11.06 0.3K
14:11 11.06 11.06 11.06 11.06 0.3K
14:12 11.06 11.06 11.05 11.06 1.1K
14:13 11.05 11.05 11.05 11.05 2.3K
14:14 11.06 11.06 11.06 11.06 0.9K
14:15 11.05 11.05 11.05 11.05 0.2K
14:16 11.06 11.06 11.05 11.05 1.9K
14:18 11.05 11.05 11.04 11.05 3.8K
14:19 11.05 11.05 11.05 11.05 0.8K
14:20 11.04 11.04 11.04 11.04 1.7K
14:22 11.04 11.04 11.04 11.04 3.9K
14:23 11.05 11.05 11.04 11.04 1.1K
14:24 11.05 11.05 11.05 11.05 1.5K
14:25 11.06 11.06 11.06 11.06 1.3K
14:26 11.06 11.06 11.06 11.06 1.8K
14:27 11.05 11.06 11.05 11.06 12.1K
14:28 11.06 11.06 11.06 11.06 0.7K
14:29 11.05 11.05 11.03 11.03 8.2K
14:30 11.03 11.03 11.02 11.03 2.7K
14:31 11.01 11.01 11.00 11.01 3.2K
14:32 11.01 11.01 11.00 11.00 1.5K
14:33 11.00 11.00 11.00 11.00 2.2K
14:34 11.00 11.00 11.00 11.00 1.0K
14:35 11.00 11.00 10.98 10.98 6.3K
14:36 10.98 10.98 10.97 10.97 2.1K
14:37 10.98 10.98 10.98 10.98 1.3K
14:38 10.97 10.97 10.97 10.97 0.7K
14:39 10.98 10.98 10.97 10.98 1.1K
14:40 10.98 10.98 10.97 10.97 2.0K
14:41 10.97 10.97 10.97 10.97 0.5K
14:42 10.97 10.98 10.97 10.97 2.3K
14:43 10.96 10.96 10.94 10.95 3.1K
14:44 10.95 10.95 10.95 10.95 1.8K
14:45 10.95 10.95 10.95 10.95 5.3K
14:46 10.96 10.96 10.96 10.96 3.7K
14:48 10.96 10.97 10.96 10.96 10.0K
14:49 10.95 10.96 10.95 10.96 3.8K
14:50 10.96 10.96 10.96 10.96 0.8K
14:51 10.96 10.96 10.96 10.96 0.5K
14:52 10.96 10.96 10.95 10.95 1.7K
14:53 10.95 10.95 10.94 10.94 1.4K
14:54 10.94 10.96 10.94 10.96 4.4K
14:55 10.96 10.96 10.96 10.96 1.2K
14:56 10.96 10.96 10.96 10.96 0.2K
14:57 10.96 10.96 10.96 10.96 0.5K
14:58 10.98 10.98 10.98 10.98 4.8K
14:59 10.98 10.98 10.98 10.98 0.3K
15:00 10.98 10.98 10.98 10.98 1.5K
15:01 10.96 10.96 10.96 10.96 2.5K
15:02 10.96 10.96 10.95 10.95 2.2K
15:03 10.95 10.96 10.95 10.95 1.5K
15:04 10.95 10.96 10.95 10.96 5.3K
15:06 10.96 10.97 10.96 10.97 2.4K
15:07 10.96 10.96 10.96 10.96 0.4K
15:08 10.96 10.96 10.96 10.96 1.4K
15:09 10.96 10.96 10.96 10.96 1.9K
15:10 10.98 10.98 10.89 10.89 26.9K
15:11 10.89 10.92 10.89 10.91 22.9K
15:12 10.91 10.91 10.90 10.90 6.2K
15:13 10.91 10.91 10.91 10.91 11.4K
15:14 10.90 10.90 10.90 10.90 3.9K
15:15 10.91 10.91 10.91 10.91 1.1K
15:16 10.90 10.93 10.90 10.93 17.3K
15:17 10.92 10.92 10.92 10.92 0.9K
15:18 10.92 10.92 10.92 10.92 1.9K
15:19 10.92 10.92 10.92 10.92 8.3K
15:20 10.91 10.94 10.91 10.94 8.2K
15:21 10.94 10.95 10.94 10.95 6.0K
15:22 10.94 10.94 10.94 10.94 2.6K
15:23 10.93 10.93 10.93 10.93 3.2K
15:24 10.93 10.93 10.93 10.93 19.5K
15:25 10.95 10.96 10.95 10.96 7.6K
15:26 10.95 10.95 10.95 10.95 2.3K
15:27 10.95 10.95 10.94 10.94 8.0K
15:28 10.94 10.94 10.93 10.93 1.9K
15:29 10.94 10.94 10.93 10.94 1.1K
15:30 10.95 10.95 10.95 10.95 4.8K
15:31 10.94 10.94 10.94 10.94 1.8K
15:32 10.94 10.94 10.94 10.94 3.1K
15:33 10.95 10.95 10.95 10.95 2.7K
15:34 10.96 10.96 10.94 10.94 7.1K
15:35 10.94 10.94 10.94 10.94 3.1K
15:36 10.94 10.94 10.91 10.92 20.5K
15:37 10.93 10.93 10.93 10.93 14.0K
15:38 10.93 10.93 10.91 10.92 10.0K
15:39 10.92 10.92 10.91 10.91 6.0K
15:40 10.91 10.91 10.90 10.90 3.9K
15:41 10.91 10.92 10.91 10.92 12.2K
15:42 10.92 10.92 10.91 10.92 27.3K
15:43 10.92 10.96 10.91 10.96 42.8K
15:44 10.95 10.96 10.95 10.96 1.7K
15:45 10.96 10.96 10.95 10.95 5.4K
15:46 10.96 10.98 10.96 10.98 12.3K
15:47 10.98 10.98 10.98 10.98 4.0K
15:48 10.98 10.98 10.96 10.97 8.5K
15:49 10.96 10.97 10.96 10.96 8.8K
15:50 10.95 10.96 10.95 10.96 21.8K
15:51 10.98 10.98 10.98 10.98 3.8K
15:52 10.99 10.99 10.98 10.98 7.7K
15:53 10.98 10.98 10.95 10.96 8.0K
15:54 10.95 10.98 10.94 10.97 21.5K
15:55 10.99 10.99 10.97 10.98 32.9K
15:56 10.98 10.98 10.97 10.98 24.5K
15:57 10.99 10.99 10.98 10.99 30.4K
15:58 10.99 11.04 10.99 11.04 36.8K
15:59 11.04 11.04 11.01 11.02 328.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible