Alphatec Holdings Inc (ATEC)

ATEC
🏛️ États-Unis →
13.97
Dernière Mise à Jour: 2025-10-01
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 10.90 10.96 10.90 10.93 31.9K
09:31 10.90 10.90 10.90 10.90 0.6K
09:32 10.94 10.94 10.94 10.94 1.3K
09:33 10.90 10.94 10.90 10.90 1.4K
09:34 10.90 10.91 10.90 10.91 2.0K
09:35 10.93 10.94 10.93 10.94 1.5K
09:36 10.91 10.94 10.91 10.91 1.2K
09:37 10.88 10.90 10.86 10.90 3.9K
09:38 10.90 10.93 10.90 10.93 0.9K
09:40 10.95 10.95 10.95 10.95 1.0K
09:41 10.92 10.92 10.92 10.92 3.4K
09:42 10.91 10.91 10.86 10.87 2.5K
09:43 10.85 10.85 10.85 10.85 0.8K
09:44 10.86 10.86 10.86 10.86 0.4K
09:45 10.86 10.88 10.86 10.88 4.9K
09:46 10.92 10.93 10.92 10.93 7.2K
09:47 10.93 10.93 10.91 10.91 2.1K
09:48 10.91 10.91 10.90 10.90 0.2K
09:49 10.90 10.90 10.89 10.89 2.3K
09:50 10.89 10.94 10.89 10.94 5.7K
09:51 10.91 10.92 10.90 10.92 6.5K
09:53 10.91 10.91 10.89 10.89 1.8K
09:54 10.89 10.90 10.89 10.90 2.0K
09:55 10.90 10.90 10.90 10.90 0.4K
09:56 10.90 10.90 10.90 10.90 0.4K
09:57 10.90 10.93 10.90 10.93 0.8K
09:58 10.91 10.91 10.91 10.91 3.1K
09:59 10.91 10.91 10.91 10.91 1.0K
10:00 10.91 10.94 10.91 10.92 2.3K
10:01 10.92 10.92 10.92 10.92 1.6K
10:02 10.93 10.93 10.92 10.92 2.8K
10:03 10.92 10.93 10.92 10.93 2.0K
10:04 10.93 10.93 10.93 10.93 1.6K
10:05 10.92 10.92 10.91 10.91 1.7K
10:06 10.91 10.91 10.90 10.90 2.7K
10:07 10.92 10.93 10.92 10.92 2.2K
10:09 10.91 10.91 10.91 10.91 1.6K
10:10 10.91 10.92 10.91 10.92 2.0K
10:11 10.96 10.96 10.96 10.96 1.1K
10:12 10.96 10.96 10.96 10.96 0.9K
10:13 10.97 10.97 10.96 10.96 2.9K
10:14 10.96 10.96 10.96 10.96 0.3K
10:15 10.96 10.96 10.93 10.93 2.6K
10:16 10.93 10.93 10.93 10.93 0.8K
10:17 10.93 10.93 10.93 10.93 0.7K
10:18 10.93 10.93 10.93 10.93 0.2K
10:19 10.92 10.93 10.92 10.93 2.4K
10:20 10.94 10.94 10.94 10.94 1.7K
10:22 10.96 10.96 10.95 10.95 3.0K
10:23 10.95 10.95 10.95 10.95 0.2K
10:24 10.95 10.95 10.95 10.95 0.7K
10:25 10.96 10.96 10.96 10.96 0.8K
10:26 10.96 10.96 10.96 10.96 2.0K
10:28 10.97 10.97 10.97 10.97 1.1K
10:30 10.97 10.97 10.97 10.97 1.0K
10:31 10.98 10.99 10.98 10.99 0.6K
10:32 10.98 10.99 10.98 10.99 1.9K
10:33 10.99 10.99 10.96 10.96 4.9K
10:34 10.97 10.98 10.97 10.98 1.1K
10:35 10.97 10.97 10.97 10.97 2.1K
10:37 10.97 10.97 10.97 10.97 1.4K
10:39 10.98 10.98 10.98 10.98 1.5K
10:40 10.98 10.98 10.98 10.98 1.1K
10:41 10.98 10.99 10.98 10.99 1.0K
10:42 11.00 11.00 11.00 11.00 2.1K
10:43 11.00 11.01 11.00 11.01 13.0K
10:44 11.00 11.00 10.98 10.98 4.9K
10:45 10.97 10.97 10.96 10.97 2.6K
10:46 10.97 10.97 10.97 10.97 1.0K
10:47 10.97 10.97 10.97 10.97 1.0K
10:49 10.97 10.97 10.97 10.97 1.1K
10:50 10.98 11.00 10.98 11.00 1.5K
10:51 11.00 11.00 11.00 11.00 0.3K
10:52 11.00 11.00 11.00 11.00 0.6K
10:53 11.00 11.00 11.00 11.00 0.7K
10:56 11.01 11.01 11.01 11.01 2.9K
10:57 11.02 11.02 11.01 11.01 2.1K
10:59 11.01 11.01 11.01 11.01 0.1K
11:00 11.01 11.02 11.01 11.02 1.2K
11:01 11.03 11.03 11.03 11.03 3.4K
11:04 11.03 11.03 11.03 11.03 0.4K
11:05 11.04 11.04 11.03 11.03 5.4K
11:06 11.05 11.05 11.04 11.04 1.1K
11:07 11.04 11.04 11.04 11.04 0.7K
11:08 11.04 11.04 11.04 11.04 2.6K
11:09 11.03 11.03 11.03 11.03 0.7K
11:11 11.04 11.04 11.04 11.04 2.6K
11:13 11.06 11.06 11.06 11.06 0.9K
11:15 11.06 11.06 11.06 11.06 2.1K
11:16 11.05 11.05 11.04 11.04 1.8K
11:17 11.05 11.05 11.05 11.05 0.1K
11:18 11.06 11.06 11.06 11.06 1.5K
11:21 11.06 11.06 11.06 11.06 2.8K
11:25 11.05 11.05 11.05 11.05 0.3K
11:26 11.06 11.06 11.06 11.06 13.5K
11:27 11.06 11.06 11.05 11.05 1.2K
11:28 11.05 11.05 11.05 11.05 0.8K
11:29 11.05 11.05 11.05 11.05 2.0K
11:30 11.05 11.08 11.05 11.08 4.8K
11:31 11.08 11.08 11.06 11.06 3.8K
11:32 11.06 11.06 11.06 11.06 0.3K
11:34 11.06 11.06 11.06 11.06 1.1K
11:35 11.04 11.04 11.04 11.04 11.8K
11:38 11.09 11.09 11.09 11.09 1.5K
11:40 11.09 11.09 11.09 11.09 1.3K
11:43 11.09 11.09 11.09 11.09 2.2K
11:45 11.09 11.09 11.09 11.09 1.5K
11:47 11.10 11.10 11.10 11.10 0.5K
11:48 11.10 11.10 11.10 11.10 4.7K
11:49 11.10 11.10 11.10 11.10 0.3K
11:50 11.10 11.10 11.10 11.10 1.1K
11:51 11.10 11.10 11.10 11.10 1.1K
11:52 11.11 11.11 11.11 11.11 1.2K
11:54 11.12 11.12 11.12 11.12 1.4K
11:55 11.11 11.11 11.10 11.10 3.7K
11:57 11.10 11.10 11.10 11.10 0.6K
11:58 11.09 11.09 11.09 11.09 2.6K
11:59 11.08 11.09 11.08 11.09 0.9K
12:00 11.09 11.09 11.09 11.09 0.8K
12:01 11.09 11.10 11.09 11.10 0.9K
12:02 11.10 11.11 11.10 11.11 1.8K
12:04 11.12 11.12 11.12 11.11 4.0K
12:05 11.11 11.11 11.11 11.11 3.7K
12:06 11.11 11.11 11.11 11.11 0.1K
12:07 11.11 11.12 11.11 11.12 2.6K
12:08 11.12 11.12 11.09 11.09 7.5K
12:09 11.09 11.09 11.08 11.09 3.1K
12:10 11.11 11.11 11.10 11.11 1.6K
12:11 11.13 11.14 11.13 11.14 0.6K
12:12 11.14 11.14 11.14 11.14 1.8K
12:13 11.14 11.14 11.14 11.14 0.4K
12:14 11.13 11.13 11.13 11.13 1.1K
12:15 11.14 11.14 11.14 11.14 0.4K
12:16 11.15 11.15 11.15 11.15 4.3K
12:17 11.16 11.16 11.16 11.16 0.1K
12:18 11.16 11.16 11.15 11.15 0.9K
12:19 11.16 11.16 11.16 11.16 2.0K
12:20 11.16 11.16 11.16 11.16 2.1K
12:23 11.16 11.16 11.16 11.16 1.1K
12:24 11.15 11.16 11.15 11.16 1.5K
12:26 11.16 11.16 11.16 11.16 0.8K
12:27 11.15 11.16 11.15 11.16 0.4K
12:28 11.16 11.16 11.16 11.16 0.3K
12:29 11.15 11.16 11.15 11.16 0.9K
12:30 11.16 11.16 11.16 11.16 0.6K
12:31 11.16 11.16 11.16 11.16 0.4K
12:32 11.17 11.17 11.17 11.17 2.1K
12:33 11.17 11.17 11.17 11.17 0.3K
12:34 11.18 11.18 11.18 11.18 0.8K
12:35 11.17 11.18 11.17 11.18 1.4K
12:36 11.18 11.19 11.18 11.18 2.1K
12:37 11.19 11.19 11.18 11.18 0.2K
12:38 11.18 11.18 11.18 11.18 4.0K
12:39 11.17 11.18 11.17 11.18 1.4K
12:40 11.17 11.18 11.17 11.18 3.8K
12:41 11.17 11.17 11.17 11.17 0.2K
12:42 11.17 11.17 11.17 11.17 1.0K
12:43 11.17 11.18 11.17 11.18 1.4K
12:44 11.18 11.18 11.17 11.17 3.0K
12:45 11.18 11.18 11.17 11.18 2.9K
12:47 11.18 11.18 11.18 11.18 0.1K
12:48 11.19 11.19 11.19 11.19 0.4K
12:49 11.18 11.18 11.18 11.18 0.7K
12:50 11.19 11.19 11.18 11.18 1.0K
12:51 11.19 11.19 11.19 11.19 0.2K
12:52 11.19 11.19 11.19 11.19 0.5K
12:53 11.18 11.18 11.17 11.17 2.1K
12:54 11.18 11.18 11.18 11.18 0.7K
12:55 11.18 11.18 11.18 11.18 1.8K
12:56 11.18 11.18 11.18 11.18 1.4K
12:58 11.18 11.18 11.17 11.17 1.1K
12:59 11.17 11.17 11.17 11.17 3.0K
13:00 11.17 11.17 11.17 11.17 0.6K
13:01 11.16 11.16 11.15 11.15 2.4K
13:02 11.15 11.15 11.15 11.15 1.1K
13:03 11.16 11.16 11.16 11.16 1.4K
13:04 11.16 11.16 11.16 11.16 1.6K
13:05 11.14 11.14 11.13 11.13 3.8K
13:06 11.13 11.13 11.13 11.13 0.7K
13:07 11.14 11.14 11.14 11.14 2.1K
13:08 11.16 11.16 11.16 11.16 1.7K
13:11 11.15 11.15 11.15 11.15 0.2K
13:12 11.15 11.15 11.15 11.15 0.3K
13:14 11.16 11.16 11.15 11.16 4.7K
13:15 11.16 11.16 11.15 11.16 0.9K
13:16 11.15 11.15 11.15 11.15 2.3K
13:17 11.15 11.15 11.15 11.15 0.4K
13:18 11.15 11.16 11.15 11.15 3.5K
13:19 11.15 11.15 11.15 11.15 1.3K
13:20 11.14 11.14 11.13 11.14 3.3K
13:21 11.14 11.14 11.14 11.14 0.6K
13:22 11.14 11.14 11.14 11.14 1.6K
13:23 11.13 11.13 11.13 11.13 1.3K
13:24 11.13 11.13 11.13 11.13 1.6K
13:25 11.12 11.12 11.12 11.12 0.5K
13:26 11.11 11.11 11.10 11.10 9.6K
13:27 11.09 11.09 11.08 11.09 10.6K
13:28 11.09 11.09 11.09 11.09 0.9K
13:29 11.09 11.09 11.09 11.09 1.0K
13:30 11.08 11.09 11.08 11.08 1.6K
13:31 11.09 11.09 11.09 11.09 1.0K
13:32 11.09 11.09 11.09 11.09 0.1K
13:33 11.10 11.11 11.10 11.11 1.3K
13:34 11.11 11.11 11.11 11.11 2.3K
13:35 11.13 11.13 11.12 11.12 1.9K
13:36 11.12 11.12 11.11 11.11 6.5K
13:38 11.10 11.10 11.09 11.09 1.3K
13:39 11.09 11.09 11.09 11.09 1.8K
13:40 11.08 11.08 11.08 11.08 1.1K
13:43 11.08 11.08 11.08 11.08 0.5K
13:44 11.08 11.09 11.08 11.08 4.1K
13:45 11.08 11.08 11.08 11.08 1.0K
13:46 11.07 11.07 11.05 11.06 4.2K
13:47 11.08 11.08 11.05 11.05 10.5K
13:48 11.05 11.05 11.04 11.04 1.6K
13:49 11.04 11.04 11.02 11.02 3.7K
13:50 11.02 11.02 11.02 11.02 1.3K
13:51 11.01 11.03 11.01 11.03 4.0K
13:52 11.04 11.04 11.03 11.03 2.8K
13:54 11.03 11.03 11.03 11.03 0.7K
13:55 11.04 11.04 11.04 11.04 1.5K
13:56 11.04 11.04 11.04 11.04 0.3K
13:58 11.04 11.04 11.02 11.02 3.8K
14:00 11.01 11.01 11.01 11.01 1.3K
14:02 11.00 11.00 11.00 11.00 2.3K
14:03 11.00 11.00 11.00 11.00 0.4K
14:04 11.00 11.00 11.00 11.00 0.3K
14:05 11.01 11.01 11.01 11.01 1.9K
14:06 11.02 11.02 11.01 11.01 0.9K
14:07 11.01 11.02 11.01 11.02 1.4K
14:09 11.02 11.02 11.01 11.01 1.1K
14:11 11.01 11.01 11.01 11.01 0.5K
14:12 11.01 11.01 10.99 10.99 3.8K
14:13 10.99 10.99 10.99 10.99 0.7K
14:14 10.99 10.99 10.99 10.99 1.2K
14:15 10.99 10.99 10.98 10.98 1.7K
14:16 10.97 10.97 10.97 10.97 0.4K
14:17 10.97 10.98 10.97 10.98 1.8K
14:19 10.97 10.98 10.97 10.98 5.0K
14:20 10.98 10.98 10.98 10.98 0.3K
14:21 10.97 10.97 10.97 10.97 1.2K
14:22 10.97 10.97 10.97 10.97 1.6K
14:23 10.96 10.96 10.96 10.96 0.3K
14:24 10.96 10.96 10.96 10.96 0.5K
14:25 10.96 10.96 10.94 10.94 6.1K
14:26 10.94 10.94 10.94 10.94 2.2K
14:27 10.93 10.93 10.93 10.93 0.7K
14:28 10.93 10.94 10.93 10.93 2.6K
14:29 10.94 10.94 10.94 10.94 0.6K
14:30 10.94 10.94 10.94 10.94 0.4K
14:31 10.94 10.94 10.94 10.94 0.9K
14:33 10.93 10.93 10.93 10.93 0.8K
14:34 10.94 10.94 10.93 10.93 0.9K
14:35 10.95 10.95 10.95 10.95 2.2K
14:36 10.95 10.95 10.94 10.94 2.0K
14:37 10.94 10.96 10.94 10.96 6.5K
14:38 10.96 10.96 10.94 10.94 2.9K
14:39 10.93 10.93 10.93 10.93 2.9K
14:40 10.92 10.92 10.92 10.92 0.7K
14:42 10.92 10.92 10.92 10.92 0.5K
14:43 10.93 10.93 10.91 10.91 2.0K
14:44 10.91 10.92 10.90 10.92 3.7K
14:45 10.92 10.92 10.92 10.92 0.9K
14:46 10.92 10.92 10.92 10.92 1.5K
14:47 10.92 10.92 10.92 10.92 1.1K
14:49 10.92 10.92 10.92 10.92 1.2K
14:50 10.92 10.92 10.92 10.92 1.4K
14:51 10.92 10.92 10.92 10.92 0.2K
14:52 10.92 10.92 10.92 10.92 2.1K
14:53 10.92 10.92 10.92 10.92 0.1K
14:54 10.92 10.92 10.91 10.91 2.9K
14:55 10.90 10.90 10.90 10.90 2.0K
14:56 10.91 10.91 10.91 10.91 0.3K
14:57 10.91 10.91 10.90 10.90 0.9K
14:58 10.91 10.91 10.91 10.91 2.5K
14:59 10.91 10.91 10.91 10.91 0.6K
15:00 10.90 10.90 10.90 10.90 0.3K
15:01 10.91 10.91 10.88 10.88 4.2K
15:02 10.88 10.88 10.87 10.88 2.2K
15:03 10.87 10.87 10.87 10.87 0.1K
15:04 10.87 10.87 10.86 10.87 4.0K
15:05 10.88 10.88 10.88 10.88 3.4K
15:06 10.88 10.88 10.88 10.88 3.2K
15:09 10.88 10.88 10.88 10.88 0.2K
15:10 10.88 10.88 10.88 10.88 5.6K
15:11 10.88 10.88 10.88 10.88 70.7K
15:12 10.88 10.88 10.88 10.88 2.5K
15:14 10.87 10.87 10.87 10.87 1.1K
15:15 10.88 10.88 10.88 10.88 0.1K
15:16 10.88 10.89 10.88 10.89 3.6K
15:17 10.88 10.88 10.87 10.87 17.8K
15:18 10.87 10.87 10.86 10.86 2.3K
15:19 10.86 10.86 10.86 10.86 1.5K
15:20 10.86 10.86 10.85 10.85 8.6K
15:21 10.84 10.84 10.84 10.84 1.1K
15:22 10.84 10.85 10.84 10.85 2.4K
15:23 10.84 10.84 10.84 10.84 1.2K
15:24 10.84 10.84 10.84 10.84 5.8K
15:25 10.83 10.83 10.82 10.83 13.8K
15:26 10.83 10.84 10.83 10.84 6.8K
15:27 10.84 10.84 10.84 10.84 1.5K
15:28 10.84 10.85 10.84 10.85 1.8K
15:29 10.85 10.85 10.85 10.85 1.0K
15:30 10.85 10.86 10.85 10.86 2.4K
15:31 10.85 10.85 10.85 10.85 1.2K
15:32 10.86 10.86 10.85 10.86 2.0K
15:33 10.85 10.85 10.85 10.85 0.2K
15:34 10.86 10.86 10.85 10.85 1.6K
15:35 10.86 10.86 10.86 10.86 3.5K
15:36 10.85 10.85 10.85 10.85 1.6K
15:37 10.85 10.86 10.85 10.86 2.1K
15:38 10.86 10.87 10.86 10.86 10.9K
15:39 10.86 10.86 10.86 10.86 2.4K
15:40 10.86 10.89 10.86 10.89 8.0K
15:41 10.87 10.88 10.87 10.87 9.0K
15:42 10.87 10.87 10.86 10.86 5.3K
15:43 10.86 10.86 10.86 10.86 0.3K
15:44 10.86 10.86 10.86 10.86 1.3K
15:45 10.87 10.88 10.87 10.87 5.4K
15:46 10.87 10.87 10.85 10.85 6.8K
15:47 10.85 10.85 10.82 10.82 6.6K
15:48 10.83 10.83 10.83 10.83 7.2K
15:49 10.84 10.84 10.83 10.84 6.9K
15:50 10.84 10.84 10.83 10.83 7.5K
15:51 10.83 10.86 10.83 10.86 29.8K
15:52 10.86 10.86 10.85 10.85 6.3K
15:53 10.85 10.87 10.85 10.86 14.9K
15:54 10.87 10.87 10.86 10.87 11.4K
15:55 10.87 10.89 10.87 10.88 15.8K
15:56 10.88 10.91 10.88 10.89 18.7K
15:57 10.89 10.89 10.87 10.88 11.9K
15:58 10.87 10.87 10.86 10.87 26.7K
15:59 10.88 10.88 10.84 10.85 333.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible