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 11.00 11.14 11.00 11.02 36.0K
09:31 10.97 11.06 10.97 11.02 1.5K
09:32 11.03 11.03 11.03 11.03 0.9K
09:33 11.00 11.00 10.90 10.90 4.3K
09:34 10.90 10.90 10.90 10.90 0.8K
09:35 10.90 10.93 10.90 10.93 1.9K
09:36 10.90 10.90 10.90 10.90 0.5K
09:37 10.96 10.96 10.90 10.90 1.3K
09:38 10.90 10.90 10.90 10.90 0.8K
09:39 10.91 10.94 10.91 10.94 2.0K
09:40 10.92 10.92 10.92 10.92 0.1K
09:41 10.91 10.94 10.91 10.94 2.7K
09:42 10.91 10.91 10.88 10.88 1.8K
09:43 10.88 10.89 10.87 10.87 1.3K
09:44 10.87 10.87 10.86 10.86 0.8K
09:45 10.88 10.88 10.86 10.86 2.4K
09:46 10.85 10.85 10.85 10.85 11.9K
09:47 10.84 10.85 10.84 10.85 1.7K
09:48 10.85 10.85 10.84 10.84 1.1K
09:49 10.86 10.88 10.84 10.88 7.2K
09:50 10.88 10.88 10.88 10.88 1.0K
09:51 10.88 10.88 10.88 10.88 3.1K
09:52 10.88 10.88 10.86 10.88 1.3K
09:53 10.89 10.89 10.89 10.89 1.2K
09:54 10.88 10.90 10.88 10.90 3.6K
09:55 10.90 10.90 10.89 10.90 1.7K
09:56 10.91 10.91 10.91 10.91 0.2K
09:57 10.89 10.95 10.89 10.93 15.2K
09:58 10.91 10.91 10.91 10.91 1.8K
09:59 10.91 10.91 10.91 10.91 0.7K
10:00 10.89 10.90 10.89 10.90 3.9K
10:01 10.90 10.91 10.90 10.91 0.4K
10:02 10.91 10.95 10.91 10.95 5.4K
10:03 10.95 10.95 10.93 10.93 1.0K
10:04 10.92 10.92 10.88 10.88 42.3K
10:05 10.89 10.89 10.85 10.85 5.9K
10:06 10.84 10.89 10.84 10.87 7.1K
10:07 10.88 10.88 10.87 10.87 1.1K
10:08 10.86 10.86 10.86 10.86 5.0K
10:09 10.86 10.87 10.86 10.87 2.1K
10:10 10.90 10.93 10.90 10.93 3.6K
10:11 10.93 10.93 10.90 10.90 4.5K
10:12 10.90 10.90 10.89 10.89 4.2K
10:13 10.89 10.91 10.89 10.91 3.3K
10:14 10.91 10.93 10.91 10.93 6.6K
10:15 10.93 10.93 10.93 10.93 3.1K
10:16 10.93 10.94 10.91 10.93 2.7K
10:17 10.89 10.93 10.89 10.91 5.3K
10:18 10.92 10.95 10.92 10.95 2.0K
10:19 10.94 10.95 10.94 10.94 15.2K
10:20 10.95 10.95 10.95 10.95 1.0K
10:21 10.96 10.96 10.96 10.96 1.3K
10:22 10.97 10.97 10.96 10.96 1.2K
10:23 10.96 10.97 10.96 10.97 1.0K
10:24 10.97 10.97 10.97 10.97 1.1K
10:25 10.98 10.98 10.98 10.98 0.6K
10:26 10.99 10.99 10.98 10.98 4.1K
10:28 10.97 10.98 10.97 10.97 4.6K
10:29 10.98 10.98 10.98 10.98 1.5K
10:31 10.99 10.99 10.99 10.99 1.4K
10:32 11.00 11.00 11.00 11.00 1.8K
10:33 11.00 11.01 11.00 11.01 1.0K
10:34 11.01 11.01 11.01 11.01 0.7K
10:35 11.03 11.03 11.03 11.03 4.4K
10:36 11.05 11.05 11.05 11.05 1.1K
10:37 11.05 11.05 11.04 11.05 3.5K
10:38 11.04 11.05 11.04 11.05 2.7K
10:39 11.05 11.05 11.05 11.05 0.6K
10:40 11.06 11.06 11.06 11.06 0.3K
10:41 11.07 11.07 11.07 11.07 1.1K
10:43 11.08 11.08 11.08 11.08 0.9K
10:44 11.08 11.10 11.08 11.10 2.8K
10:45 11.09 11.09 11.09 11.09 2.2K
10:46 11.08 11.08 11.08 11.08 4.2K
10:47 11.07 11.08 11.07 11.08 2.3K
10:48 11.08 11.08 11.08 11.08 0.8K
10:49 11.07 11.08 11.07 11.08 3.8K
10:50 11.10 11.10 11.10 11.10 1.0K
10:51 11.10 11.10 11.10 11.10 0.4K
10:52 11.10 11.10 11.10 11.10 0.3K
10:53 11.10 11.10 11.10 11.10 0.4K
10:54 11.10 11.10 11.10 11.10 0.7K
10:56 11.10 11.10 11.10 11.10 2.4K
10:57 11.11 11.11 11.11 11.11 0.9K
10:58 11.11 11.11 11.11 11.11 0.4K
10:59 11.11 11.11 11.10 11.10 3.1K
11:02 11.13 11.14 11.13 11.14 5.6K
11:03 11.15 11.15 11.15 11.15 12.7K
11:04 11.16 11.18 11.16 11.17 16.2K
11:05 11.17 11.19 11.15 11.15 10.0K
11:06 11.14 11.14 11.14 11.14 0.5K
11:07 11.12 11.12 11.11 11.11 2.2K
11:08 11.11 11.12 11.11 11.12 2.7K
11:10 11.11 11.13 11.11 11.13 6.6K
11:11 11.14 11.14 11.14 11.14 1.7K
11:12 11.13 11.13 11.13 11.13 2.0K
11:13 11.13 11.13 11.13 11.13 0.2K
11:15 11.13 11.15 11.13 11.15 4.8K
11:17 11.17 11.17 11.17 11.17 5.5K
11:19 11.16 11.16 11.16 11.16 1.7K
11:20 11.16 11.16 11.15 11.15 1.4K
11:21 11.14 11.14 11.14 11.14 0.2K
11:22 11.14 11.14 11.14 11.14 1.9K
11:23 11.15 11.18 11.15 11.18 2.9K
11:24 11.18 11.18 11.18 11.18 0.5K
11:25 11.18 11.18 11.18 11.18 0.5K
11:26 11.18 11.18 11.15 11.15 1.6K
11:27 11.16 11.16 11.16 11.16 0.4K
11:28 11.16 11.16 11.16 11.16 1.4K
11:29 11.17 11.17 11.17 11.17 0.5K
11:30 11.16 11.17 11.15 11.17 4.2K
11:31 11.18 11.19 11.18 11.19 0.4K
11:32 11.18 11.18 11.18 11.18 1.1K
11:34 11.18 11.18 11.17 11.17 2.9K
11:35 11.14 11.14 11.14 11.14 0.6K
11:36 11.14 11.14 11.14 11.14 1.8K
11:39 11.14 11.14 11.14 11.14 1.6K
11:40 11.14 11.14 11.14 11.14 1.2K
11:41 11.13 11.13 11.13 11.13 2.5K
11:44 11.14 11.14 11.14 11.14 0.6K
11:45 11.16 11.16 11.15 11.15 2.1K
11:46 11.15 11.15 11.15 11.15 0.1K
11:47 11.15 11.16 11.15 11.16 2.2K
11:48 11.16 11.16 11.16 11.16 0.4K
11:49 11.17 11.17 11.17 11.17 1.3K
11:50 11.17 11.17 11.17 11.17 0.2K
11:51 11.17 11.17 11.17 11.17 0.7K
11:52 11.17 11.17 11.16 11.16 2.6K
11:53 11.16 11.16 11.16 11.16 0.2K
11:54 11.16 11.16 11.16 11.16 0.1K
11:55 11.16 11.16 11.16 11.16 0.3K
11:56 11.16 11.16 11.16 11.16 1.4K
11:57 11.16 11.17 11.16 11.16 5.4K
11:58 11.15 11.15 11.15 11.15 1.2K
11:59 11.14 11.15 11.14 11.15 1.0K
12:00 11.15 11.15 11.15 11.15 0.7K
12:01 11.16 11.16 11.16 11.16 0.1K
12:02 11.15 11.16 11.15 11.16 3.3K
12:03 11.17 11.17 11.17 11.17 1.0K
12:04 11.18 11.18 11.18 11.18 0.9K
12:05 11.18 11.18 11.17 11.17 1.5K
12:06 11.18 11.18 11.17 11.17 1.3K
12:07 11.18 11.18 11.18 11.18 0.2K
12:08 11.18 11.20 11.18 11.20 4.9K
12:09 11.23 11.23 11.23 11.23 1.1K
12:10 11.23 11.23 11.23 11.23 4.8K
12:11 11.24 11.24 11.24 11.24 8.3K
12:12 11.23 11.24 11.23 11.23 2.6K
12:17 11.23 11.34 11.23 11.34 14.4K
12:18 11.32 11.33 11.32 11.33 2.7K
12:20 11.33 11.33 11.32 11.33 2.9K
12:21 11.32 11.32 11.30 11.30 2.5K
12:23 11.31 11.31 11.31 11.31 0.7K
12:24 11.30 11.30 11.30 11.30 1.5K
12:26 11.29 11.30 11.29 11.30 0.4K
12:27 11.30 11.30 11.30 11.30 0.3K
12:28 11.31 11.31 11.31 11.31 1.2K
12:29 11.32 11.32 11.31 11.31 1.3K
12:30 11.32 11.32 11.32 11.32 0.1K
12:31 11.32 11.32 11.30 11.30 3.3K
12:32 11.31 11.31 11.30 11.31 4.5K
12:34 11.31 11.31 11.31 11.31 1.6K
12:35 11.31 11.31 11.31 11.31 0.3K
12:36 11.32 11.32 11.32 11.32 0.6K
12:37 11.32 11.32 11.32 11.32 0.9K
12:38 11.31 11.33 11.31 11.33 0.8K
12:39 11.33 11.33 11.33 11.33 1.2K
12:40 11.32 11.33 11.32 11.33 0.9K
12:41 11.33 11.33 11.33 11.33 0.5K
12:42 11.32 11.33 11.32 11.33 0.4K
12:43 11.33 11.33 11.33 11.33 0.8K
12:44 11.33 11.33 11.32 11.32 1.1K
12:45 11.32 11.32 11.32 11.32 3.4K
12:46 11.31 11.31 11.31 11.31 1.6K
12:47 11.32 11.32 11.32 11.32 2.1K
12:48 11.30 11.30 11.30 11.30 1.8K
12:49 11.30 11.30 11.30 11.30 0.3K
12:50 11.31 11.32 11.31 11.32 4.3K
12:52 11.33 11.33 11.33 11.33 0.2K
12:53 11.32 11.32 11.32 11.32 2.0K
12:54 11.33 11.34 11.33 11.34 2.6K
12:55 11.33 11.33 11.33 11.33 0.1K
12:56 11.34 11.34 11.33 11.33 2.4K
12:57 11.32 11.35 11.32 11.35 2.5K
12:58 11.33 11.34 11.33 11.34 2.5K
12:59 11.34 11.36 11.34 11.35 13.8K
13:00 11.36 11.37 11.36 11.37 10.2K
13:01 11.37 11.37 11.36 11.37 1.9K
13:02 11.37 11.37 11.37 11.37 1.3K
13:03 11.36 11.39 11.36 11.38 7.1K
13:04 11.37 11.38 11.31 11.31 6.8K
13:05 11.31 11.31 11.30 11.31 2.1K
13:07 11.30 11.30 11.30 11.30 2.4K
13:09 11.30 11.31 11.30 11.31 2.6K
13:10 11.31 11.31 11.31 11.31 1.4K
13:12 11.31 11.31 11.30 11.31 2.5K
13:13 11.30 11.31 11.30 11.30 3.0K
13:14 11.30 11.30 11.29 11.30 1.4K
13:16 11.30 11.30 11.30 11.30 5.2K
13:17 11.30 11.30 11.30 11.30 1.0K
13:18 11.30 11.30 11.30 11.30 1.1K
13:19 11.30 11.30 11.30 11.30 0.2K
13:20 11.30 11.30 11.29 11.29 1.8K
13:21 11.28 11.28 11.28 11.28 1.7K
13:22 11.28 11.28 11.28 11.28 0.4K
13:23 11.27 11.28 11.27 11.28 2.3K
13:25 11.29 11.29 11.29 11.29 0.2K
13:26 11.29 11.29 11.29 11.29 1.7K
13:27 11.30 11.30 11.29 11.29 2.0K
13:28 11.28 11.28 11.27 11.27 2.0K
13:30 11.25 11.25 11.25 11.25 0.3K
13:31 11.26 11.26 11.26 11.26 0.6K
13:32 11.26 11.27 11.26 11.26 2.8K
13:33 11.25 11.25 11.25 11.25 0.4K
13:35 11.26 11.26 11.26 11.26 0.1K
13:36 11.24 11.25 11.24 11.25 7.1K
13:39 11.25 11.25 11.24 11.24 2.5K
13:40 11.24 11.25 11.24 11.25 0.4K
13:41 11.25 11.25 11.25 11.25 0.3K
13:42 11.25 11.25 11.25 11.25 0.5K
13:43 11.25 11.25 11.25 11.25 0.7K
13:44 11.25 11.25 11.24 11.24 2.8K
13:45 11.22 11.22 11.21 11.21 2.6K
13:46 11.22 11.22 11.22 11.22 1.5K
13:47 11.22 11.23 11.22 11.23 1.6K
13:48 11.24 11.25 11.24 11.25 1.8K
13:49 11.25 11.25 11.25 11.25 0.8K
13:51 11.25 11.25 11.24 11.24 1.9K
13:52 11.25 11.25 11.25 11.25 1.0K
13:53 11.25 11.26 11.25 11.26 1.4K
13:54 11.25 11.25 11.25 11.25 2.5K
13:55 11.25 11.25 11.25 11.25 0.3K
13:56 11.24 11.24 11.24 11.24 2.3K
13:58 11.25 11.25 11.24 11.24 1.8K
14:00 11.24 11.24 11.24 11.24 0.7K
14:01 11.26 11.27 11.26 11.26 1.2K
14:02 11.27 11.28 11.27 11.28 2.7K
14:03 11.27 11.27 11.27 11.27 4.5K
14:04 11.26 11.26 11.26 11.26 0.4K
14:05 11.27 11.27 11.27 11.27 0.6K
14:06 11.27 11.27 11.27 11.27 0.5K
14:07 11.27 11.27 11.27 11.27 1.8K
14:08 11.27 11.28 11.27 11.28 2.1K
14:09 11.27 11.27 11.27 11.27 1.2K
14:10 11.28 11.28 11.27 11.27 3.4K
14:11 11.27 11.27 11.27 11.27 0.2K
14:12 11.27 11.27 11.27 11.27 0.8K
14:13 11.26 11.26 11.26 11.26 1.3K
14:14 11.27 11.27 11.27 11.27 1.5K
14:15 11.26 11.26 11.26 11.26 0.3K
14:16 11.27 11.27 11.27 11.27 0.3K
14:17 11.27 11.27 11.27 11.27 0.4K
14:18 11.27 11.27 11.27 11.27 0.9K
14:19 11.27 11.27 11.27 11.27 0.8K
14:21 11.27 11.27 11.27 11.27 1.1K
14:22 11.28 11.30 11.28 11.30 2.3K
14:23 11.28 11.29 11.28 11.29 6.8K
14:25 11.29 11.29 11.28 11.28 1.3K
14:26 11.29 11.30 11.29 11.30 1.0K
14:27 11.31 11.32 11.31 11.32 2.6K
14:28 11.31 11.31 11.31 11.31 2.5K
14:29 11.32 11.33 11.32 11.33 2.6K
14:30 11.34 11.34 11.33 11.34 2.7K
14:31 11.34 11.35 11.34 11.34 4.0K
14:32 11.34 11.34 11.34 11.34 0.4K
14:33 11.34 11.35 11.34 11.34 2.5K
14:34 11.35 11.35 11.35 11.35 2.5K
14:35 11.34 11.35 11.34 11.35 2.1K
14:36 11.35 11.35 11.34 11.35 2.0K
14:37 11.36 11.36 11.35 11.35 3.1K
14:38 11.36 11.36 11.36 11.36 5.3K
14:40 11.36 11.36 11.35 11.35 1.3K
14:41 11.35 11.36 11.35 11.36 0.5K
14:42 11.36 11.36 11.36 11.36 6.6K
14:43 11.36 11.36 11.35 11.36 1.2K
14:44 11.35 11.36 11.35 11.36 1.0K
14:45 11.36 11.37 11.36 11.37 2.3K
14:46 11.37 11.37 11.37 11.37 2.1K
14:47 11.37 11.37 11.36 11.37 2.4K
14:48 11.37 11.37 11.37 11.37 1.5K
14:49 11.37 11.37 11.32 11.32 10.1K
14:50 11.33 11.33 11.33 11.33 0.9K
14:51 11.33 11.34 11.33 11.34 1.2K
14:52 11.34 11.34 11.34 11.34 2.5K
14:53 11.34 11.34 11.34 11.34 0.4K
14:54 11.33 11.33 11.33 11.33 1.6K
14:55 11.33 11.33 11.33 11.33 0.8K
14:56 11.33 11.33 11.32 11.32 0.6K
14:57 11.33 11.33 11.32 11.33 0.9K
14:58 11.33 11.33 11.32 11.33 0.6K
14:59 11.33 11.33 11.33 11.33 1.1K
15:00 11.33 11.33 11.32 11.33 0.9K
15:01 11.33 11.33 11.32 11.32 4.9K
15:02 11.32 11.32 11.31 11.31 2.6K
15:04 11.31 11.31 11.30 11.30 1.0K
15:05 11.30 11.31 11.30 11.31 1.2K
15:06 11.31 11.31 11.30 11.31 1.3K
15:07 11.30 11.31 11.30 11.31 1.2K
15:08 11.31 11.32 11.31 11.32 1.7K
15:09 11.32 11.32 11.32 11.32 0.6K
15:10 11.32 11.33 11.32 11.33 2.7K
15:11 11.34 11.34 11.34 11.34 2.2K
15:12 11.34 11.34 11.34 11.34 0.1K
15:13 11.34 11.36 11.34 11.36 4.7K
15:14 11.37 11.38 11.37 11.38 2.7K
15:15 11.38 11.38 11.37 11.37 4.2K
15:16 11.37 11.37 11.35 11.35 5.0K
15:17 11.35 11.35 11.35 11.35 1.4K
15:18 11.34 11.34 11.34 11.34 3.0K
15:19 11.34 11.34 11.33 11.33 0.7K
15:20 11.34 11.34 11.33 11.33 0.7K
15:21 11.33 11.34 11.33 11.34 1.0K
15:22 11.33 11.34 11.33 11.33 1.3K
15:23 11.34 11.34 11.33 11.34 4.9K
15:24 11.34 11.34 11.34 11.34 1.2K
15:25 11.34 11.34 11.33 11.33 1.1K
15:26 11.33 11.34 11.33 11.34 5.3K
15:27 11.33 11.33 11.33 11.33 1.4K
15:28 11.33 11.33 11.32 11.32 3.7K
15:29 11.33 11.33 11.33 11.33 0.7K
15:30 11.32 11.33 11.32 11.33 2.5K
15:31 11.33 11.34 11.33 11.34 5.5K
15:32 11.34 11.34 11.34 11.34 0.8K
15:33 11.33 11.35 11.33 11.34 9.1K
15:34 11.33 11.33 11.32 11.32 6.4K
15:35 11.32 11.32 11.32 11.32 1.0K
15:36 11.33 11.33 11.33 11.33 1.4K
15:37 11.32 11.32 11.32 11.32 3.6K
15:38 11.33 11.33 11.32 11.33 4.6K
15:39 11.36 11.36 11.36 11.36 5.1K
15:40 11.36 11.36 11.35 11.36 4.3K
15:41 11.36 11.36 11.35 11.36 5.2K
15:42 11.35 11.36 11.34 11.35 18.3K
15:43 11.36 11.36 11.36 11.36 2.0K
15:44 11.36 11.36 11.35 11.35 6.2K
15:45 11.35 11.35 11.33 11.33 9.6K
15:46 11.32 11.33 11.31 11.32 6.5K
15:47 11.32 11.32 11.30 11.30 6.5K
15:48 11.31 11.32 11.31 11.32 5.2K
15:49 11.32 11.32 11.32 11.32 139.2K
15:50 11.33 11.35 11.32 11.32 27.9K
15:51 11.32 11.33 11.32 11.33 12.5K
15:52 11.33 11.35 11.33 11.35 4.9K
15:53 11.35 11.36 11.35 11.36 5.2K
15:54 11.36 11.36 11.35 11.36 19.1K
15:55 11.35 11.36 11.35 11.36 14.2K
15:56 11.36 11.36 11.36 11.36 5.8K
15:57 11.36 11.38 11.31 11.31 58.1K
15:58 11.32 11.33 11.32 11.32 19.3K
15:59 11.32 11.35 11.32 11.35 457.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible