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 11.20 11.20 11.18 11.19 8.0K
09:31 11.19 11.19 11.16 11.16 6.3K
09:32 11.19 11.19 11.19 11.19 2.3K
09:33 11.18 11.18 11.14 11.16 8.5K
09:34 11.13 11.13 11.13 11.13 1.4K
09:35 11.13 11.13 11.13 11.13 1.2K
09:38 11.17 11.17 11.17 11.17 0.7K
09:39 11.17 11.17 11.17 11.17 0.9K
09:42 11.19 11.19 11.19 11.19 1.3K
09:43 11.25 11.26 11.25 11.26 1.2K
09:45 11.24 11.24 11.23 11.23 6.2K
09:46 11.23 11.23 11.23 11.23 4.4K
09:47 11.23 11.23 11.23 11.23 2.3K
09:48 11.23 11.23 11.23 11.23 2.6K
09:49 11.23 11.23 11.23 11.23 1.0K
09:50 11.24 11.24 11.23 11.24 7.4K
09:51 11.23 11.23 11.20 11.20 23.8K
09:52 11.21 11.24 11.21 11.24 33.2K
09:53 11.25 11.28 11.25 11.25 53.4K
09:54 11.25 11.25 11.18 11.18 43.5K
09:55 11.17 11.17 11.15 11.15 7.2K
09:56 11.16 11.16 11.15 11.16 4.3K
09:57 11.19 11.19 11.19 11.19 1.2K
09:58 11.19 11.21 11.16 11.16 42.5K
09:59 11.16 11.16 11.16 11.16 3.0K
10:00 11.16 11.16 11.16 11.16 1.2K
10:01 11.17 11.17 11.17 11.17 0.6K
10:03 11.17 11.19 11.17 11.19 1.0K
10:04 11.19 11.19 11.19 11.19 0.3K
10:05 11.22 11.22 11.20 11.20 14.5K
10:06 11.19 11.19 11.19 11.19 1.8K
10:07 11.19 11.19 11.19 11.19 0.7K
10:08 11.17 11.18 11.17 11.18 5.7K
10:10 11.19 11.20 11.16 11.16 8.4K
10:11 11.17 11.17 11.17 11.17 0.8K
10:12 11.20 11.20 11.20 11.20 3.8K
10:13 11.21 11.21 11.20 11.20 0.4K
10:14 11.22 11.24 11.22 11.24 1.2K
10:16 11.24 11.24 11.24 11.24 0.6K
10:18 11.24 11.25 11.24 11.25 0.8K
10:19 11.26 11.26 11.25 11.25 0.3K
10:20 11.25 11.27 11.25 11.27 2.6K
10:21 11.27 11.29 11.27 11.29 1.4K
10:22 11.28 11.28 11.28 11.28 0.2K
10:23 11.27 11.27 11.26 11.27 2.9K
10:25 11.29 11.29 11.29 11.29 0.3K
10:26 11.29 11.29 11.29 11.29 1.6K
10:28 11.29 11.30 11.29 11.30 19.8K
10:29 11.31 11.31 11.28 11.28 3.8K
10:30 11.28 11.28 11.28 11.28 0.4K
10:31 11.28 11.28 11.26 11.27 1.7K
10:32 11.29 11.29 11.29 11.29 1.1K
10:34 11.31 11.31 11.30 11.30 0.7K
10:36 11.29 11.29 11.28 11.28 1.9K
10:37 11.28 11.28 11.28 11.28 0.5K
10:38 11.29 11.29 11.29 11.29 0.7K
10:40 11.28 11.28 11.26 11.26 3.1K
10:41 11.27 11.27 11.25 11.25 6.5K
10:42 11.24 11.25 11.24 11.25 0.7K
10:43 11.24 11.24 11.24 11.24 1.7K
10:44 11.24 11.24 11.24 11.24 0.8K
10:45 11.23 11.23 11.23 11.23 0.7K
10:46 11.24 11.26 11.24 11.26 3.1K
10:48 11.25 11.26 11.25 11.26 1.6K
10:49 11.27 11.30 11.27 11.30 4.8K
10:50 11.28 11.28 11.28 11.28 0.2K
10:51 11.25 11.26 11.25 11.26 2.8K
10:52 11.27 11.27 11.26 11.26 0.9K
10:53 11.26 11.26 11.26 11.26 0.4K
10:55 11.24 11.24 11.24 11.24 1.3K
10:56 11.26 11.26 11.26 11.26 1.4K
10:57 11.23 11.23 11.23 11.23 2.4K
10:59 11.22 11.22 11.22 11.22 0.6K
11:01 11.22 11.25 11.22 11.25 2.3K
11:02 11.25 11.25 11.25 11.25 0.7K
11:03 11.25 11.25 11.25 11.25 0.5K
11:04 11.24 11.24 11.24 11.24 3.3K
11:05 11.23 11.24 11.23 11.24 1.5K
11:07 11.24 11.24 11.24 11.24 0.2K
11:08 11.24 11.24 11.24 11.24 0.3K
11:09 11.24 11.24 11.23 11.23 0.4K
11:10 11.24 11.24 11.24 11.24 1.1K
11:11 11.24 11.24 11.24 11.24 2.1K
11:12 11.23 11.23 11.22 11.23 3.5K
11:15 11.23 11.23 11.23 11.23 0.2K
11:16 11.23 11.24 11.23 11.24 1.0K
11:17 11.24 11.24 11.24 11.24 0.6K
11:18 11.24 11.24 11.23 11.23 5.0K
11:20 11.23 11.23 11.21 11.22 11.2K
11:21 11.21 11.21 11.21 11.21 1.8K
11:22 11.21 11.21 11.21 11.21 0.4K
11:25 11.21 11.21 11.18 11.18 19.9K
11:26 11.19 11.19 11.19 11.19 4.7K
11:27 11.18 11.19 11.18 11.18 3.2K
11:28 11.18 11.18 11.18 11.18 0.4K
11:29 11.18 11.18 11.17 11.17 0.8K
11:30 11.17 11.18 11.17 11.18 1.4K
11:31 11.18 11.18 11.18 11.18 0.6K
11:32 11.18 11.18 11.18 11.18 0.3K
11:33 11.19 11.19 11.19 11.19 1.3K
11:34 11.19 11.19 11.19 11.19 0.9K
11:35 11.19 11.19 11.19 11.19 0.2K
11:36 11.21 11.21 11.21 11.21 0.8K
11:37 11.21 11.21 11.21 11.21 0.7K
11:38 11.21 11.21 11.21 11.21 0.5K
11:39 11.21 11.22 11.20 11.22 7.1K
11:40 11.20 11.20 11.19 11.19 2.4K
11:41 11.19 11.19 11.19 11.19 1.8K
11:44 11.16 11.17 11.16 11.17 1.5K
11:45 11.17 11.18 11.17 11.18 2.3K
11:46 11.18 11.18 11.18 11.18 0.9K
11:48 11.18 11.18 11.17 11.17 1.4K
11:49 11.17 11.17 11.17 11.17 0.4K
11:50 11.17 11.17 11.17 11.17 0.3K
11:51 11.17 11.17 11.17 11.17 0.9K
11:54 11.18 11.18 11.15 11.15 2.4K
11:55 11.14 11.14 11.14 11.14 0.3K
11:56 11.13 11.13 11.13 11.13 0.6K
11:57 11.14 11.14 11.14 11.14 1.2K
12:03 11.15 11.16 11.15 11.16 3.6K
12:04 11.13 11.13 11.13 11.13 13.1K
12:05 11.13 11.13 11.13 11.13 1.8K
12:09 11.12 11.12 11.12 11.12 0.5K
12:10 11.12 11.12 11.12 11.12 0.4K
12:11 11.11 11.11 11.11 11.11 1.8K
12:13 11.11 11.11 11.11 11.11 1.7K
12:16 11.12 11.13 11.12 11.13 1.6K
12:18 11.13 11.13 11.13 11.13 0.5K
12:19 11.13 11.13 11.13 11.13 0.9K
12:20 11.13 11.14 11.13 11.14 0.6K
12:21 11.14 11.14 11.14 11.14 1.7K
12:22 11.15 11.15 11.15 11.15 0.5K
12:23 11.15 11.15 11.15 11.15 0.7K
12:24 11.15 11.15 11.15 11.15 0.5K
12:25 11.15 11.15 11.15 11.15 0.4K
12:26 11.15 11.16 11.15 11.16 1.3K
12:27 11.16 11.16 11.16 11.16 0.9K
12:28 11.16 11.16 11.12 11.12 4.1K
12:29 11.11 11.11 11.11 11.11 0.4K
12:30 11.10 11.10 11.10 11.10 1.0K
12:31 11.13 11.13 11.13 11.13 2.9K
12:34 11.13 11.13 11.13 11.13 0.8K
12:35 11.13 11.13 11.13 11.13 0.8K
12:37 11.13 11.13 11.13 11.13 0.5K
12:38 11.13 11.13 11.13 11.13 0.3K
12:39 11.13 11.13 11.13 11.13 1.0K
12:41 11.11 11.11 11.10 11.10 4.8K
12:42 11.11 11.11 11.11 11.11 0.6K
12:43 11.11 11.11 11.11 11.11 0.4K
12:44 11.11 11.11 11.11 11.11 5.3K
12:45 11.11 11.11 11.11 11.11 0.6K
12:46 11.11 11.11 11.11 11.11 0.4K
12:47 11.11 11.11 11.11 11.11 0.6K
12:48 11.11 11.11 11.11 11.11 1.3K
12:51 11.11 11.11 11.11 11.11 3.2K
12:52 11.11 11.11 11.11 11.11 1.0K
12:53 11.08 11.08 11.08 11.08 1.3K
12:54 11.08 11.08 11.08 11.08 0.3K
12:55 11.07 11.07 11.07 11.07 0.7K
12:56 11.06 11.07 11.06 11.07 2.0K
12:57 11.08 11.08 11.08 11.08 2.3K
12:59 11.06 11.06 11.06 11.06 1.3K
13:01 11.06 11.07 11.06 11.07 1.5K
13:02 11.07 11.07 11.07 11.07 0.6K
13:03 11.08 11.11 11.08 11.11 3.5K
13:04 11.11 11.12 11.11 11.12 0.9K
13:05 11.12 11.12 11.10 11.10 1.3K
13:06 11.10 11.10 11.10 11.10 1.5K
13:07 11.09 11.09 11.09 11.09 1.0K
13:12 11.08 11.08 11.08 11.08 3.6K
13:13 11.09 11.09 11.09 11.09 1.1K
13:14 11.09 11.09 11.09 11.09 1.1K
13:15 11.09 11.09 11.09 11.09 0.3K
13:16 11.09 11.09 11.09 11.09 1.1K
13:17 11.09 11.09 11.09 11.09 0.5K
13:18 11.09 11.09 11.09 11.09 0.5K
13:19 11.09 11.09 11.08 11.08 1.4K
13:20 11.09 11.09 11.09 11.09 0.5K
13:21 11.09 11.09 11.09 11.09 1.2K
13:23 11.09 11.10 11.09 11.10 1.6K
13:24 11.10 11.10 11.10 11.10 2.4K
13:29 11.11 11.11 11.11 11.11 0.4K
13:31 11.11 11.11 11.11 11.11 1.3K
13:32 11.12 11.12 11.12 11.12 1.3K
13:33 11.12 11.12 11.12 11.12 0.4K
13:34 11.11 11.12 11.11 11.12 3.6K
13:35 11.13 11.13 11.13 11.13 0.6K
13:36 11.13 11.13 11.12 11.12 7.7K
13:37 11.11 11.11 11.10 11.11 0.4K
13:38 11.11 11.11 11.11 11.11 1.1K
13:39 11.13 11.13 11.12 11.12 1.5K
13:40 11.14 11.14 11.14 11.14 0.1K
13:41 11.14 11.14 11.13 11.13 1.4K
13:42 11.14 11.15 11.14 11.15 1.3K
13:43 11.12 11.12 11.12 11.12 3.2K
13:44 11.12 11.12 11.11 11.11 1.1K
13:46 11.12 11.12 11.12 11.12 0.6K
13:48 11.11 11.11 11.08 11.08 4.5K
13:49 11.06 11.06 11.06 11.06 0.7K
13:50 11.07 11.07 11.07 11.07 1.4K
13:55 11.07 11.07 11.07 11.07 1.0K
13:56 11.07 11.07 11.07 11.07 0.1K
13:57 11.07 11.07 11.06 11.06 1.6K
13:58 11.04 11.05 11.04 11.05 2.3K
13:59 11.05 11.05 11.05 11.05 0.4K
14:01 11.03 11.03 11.03 11.03 1.3K
14:03 11.05 11.05 11.05 11.05 1.4K
14:04 11.05 11.05 11.04 11.05 1.6K
14:05 11.05 11.06 11.05 11.06 5.1K
14:06 11.06 11.06 11.05 11.06 2.8K
14:07 11.05 11.05 11.04 11.05 1.1K
14:08 11.05 11.05 11.05 11.05 0.1K
14:09 11.05 11.05 11.05 11.05 0.8K
14:10 11.05 11.05 11.05 11.05 0.7K
14:11 11.05 11.06 11.05 11.06 0.8K
14:12 11.05 11.05 11.05 11.05 1.2K
14:13 11.06 11.06 11.06 11.06 5.9K
14:14 11.06 11.06 11.06 11.06 0.4K
14:15 11.08 11.08 11.08 11.08 2.0K
14:16 11.08 11.08 11.08 11.08 0.6K
14:18 11.08 11.08 11.08 11.08 0.9K
14:19 11.08 11.08 11.08 11.08 0.7K
14:20 11.08 11.08 11.07 11.07 5.2K
14:22 11.07 11.07 11.07 11.07 0.5K
14:23 11.06 11.07 11.06 11.07 0.5K
14:24 11.07 11.07 11.07 11.07 0.9K
14:25 11.06 11.07 11.06 11.07 0.7K
14:26 11.07 11.07 11.07 11.07 0.5K
14:27 11.06 11.06 11.03 11.03 9.3K
14:28 11.03 11.03 11.01 11.01 2.1K
14:29 11.02 11.02 11.02 11.02 0.3K
14:30 11.02 11.03 11.02 11.03 1.8K
14:31 11.03 11.05 11.03 11.05 1.2K
14:32 11.05 11.05 11.05 11.05 0.6K
14:33 11.04 11.04 11.04 11.04 4.0K
14:34 11.05 11.05 11.05 11.05 1.0K
14:35 11.04 11.06 11.04 11.05 1.4K
14:37 11.05 11.05 11.05 11.05 1.8K
14:39 11.05 11.05 11.04 11.04 1.9K
14:41 11.05 11.05 11.05 11.05 0.8K
14:42 11.04 11.04 11.04 11.04 1.5K
14:44 11.05 11.05 11.05 11.05 1.2K
14:45 11.06 11.06 11.05 11.05 2.3K
14:46 11.05 11.05 11.04 11.04 0.8K
14:47 11.04 11.04 11.04 11.04 3.4K
14:49 11.03 11.03 11.01 11.01 1.1K
14:50 11.02 11.02 11.00 11.00 1.9K
14:51 11.01 11.02 11.01 11.02 1.7K
14:52 11.00 11.01 11.00 11.01 6.1K
14:53 11.01 11.01 11.00 11.00 1.5K
14:54 11.01 11.01 11.01 11.01 0.4K
14:55 11.02 11.02 11.01 11.01 2.4K
14:56 11.02 11.02 11.01 11.01 1.1K
14:57 11.02 11.04 11.02 11.04 1.4K
14:58 11.04 11.04 11.03 11.03 2.7K
14:59 11.03 11.03 11.00 11.00 2.6K
15:00 11.02 11.02 11.01 11.01 3.0K
15:01 11.01 11.01 11.01 11.01 1.0K
15:02 11.02 11.02 11.02 11.02 1.0K
15:03 11.02 11.02 11.02 11.02 1.9K
15:04 11.02 11.02 11.02 11.02 3.1K
15:05 11.02 11.02 11.02 11.02 0.8K
15:06 11.03 11.03 11.02 11.03 1.7K
15:07 11.02 11.02 11.02 11.02 1.4K
15:08 11.02 11.02 11.00 11.01 3.7K
15:09 11.01 11.02 11.01 11.02 2.6K
15:10 11.01 11.01 11.01 11.01 0.9K
15:11 11.01 11.01 11.00 11.00 2.4K
15:12 11.00 11.01 11.00 11.01 1.3K
15:13 11.02 11.02 11.02 11.02 3.0K
15:14 11.03 11.03 11.03 11.03 5.5K
15:15 11.03 11.03 11.03 11.03 1.5K
15:16 11.03 11.04 11.03 11.04 2.6K
15:17 11.05 11.05 11.05 11.05 1.6K
15:18 11.05 11.05 11.04 11.04 2.7K
15:19 11.04 11.04 11.03 11.03 7.5K
15:20 11.04 11.04 11.03 11.04 4.2K
15:21 11.05 11.05 11.05 11.05 1.2K
15:23 11.05 11.05 11.05 11.05 4.5K
15:24 11.04 11.05 11.04 11.05 1.9K
15:25 11.04 11.04 11.03 11.03 4.7K
15:26 11.02 11.04 11.02 11.04 6.5K
15:27 11.04 11.05 11.04 11.04 2.3K
15:28 11.05 11.05 11.04 11.04 3.7K
15:29 11.03 11.03 11.03 11.03 0.4K
15:30 11.03 11.05 11.03 11.03 3.2K
15:31 11.03 11.04 11.03 11.03 3.1K
15:32 11.03 11.04 11.03 11.04 2.5K
15:33 11.04 11.05 11.03 11.03 9.7K
15:34 11.04 11.04 11.03 11.04 2.0K
15:35 11.04 11.07 11.04 11.07 6.5K
15:36 11.07 11.07 11.07 11.07 3.6K
15:37 11.07 11.07 11.05 11.05 4.3K
15:38 11.05 11.05 11.04 11.05 2.7K
15:39 11.05 11.05 11.05 11.05 2.5K
15:40 11.06 11.06 11.06 11.06 7.1K
15:41 11.06 11.06 11.06 11.06 1.7K
15:42 11.06 11.08 11.06 11.07 12.7K
15:43 11.07 11.07 11.06 11.06 7.1K
15:44 11.07 11.07 11.05 11.07 9.5K
15:45 11.05 11.06 10.98 10.98 60.6K
15:46 11.01 11.02 11.01 11.02 3.1K
15:47 11.01 11.02 11.01 11.02 3.4K
15:48 11.01 11.01 10.98 10.99 10.4K
15:49 10.99 10.99 10.98 10.98 6.7K
15:50 10.98 11.00 10.98 10.98 15.8K
15:51 10.98 10.99 10.95 10.95 51.6K
15:52 10.95 10.96 10.92 10.93 16.4K
15:53 10.94 10.94 10.92 10.92 11.5K
15:54 10.91 10.91 10.86 10.86 34.0K
15:55 10.85 10.86 10.84 10.84 21.5K
15:56 10.84 10.87 10.83 10.87 32.1K
15:57 10.87 10.89 10.86 10.89 18.1K
15:58 10.89 10.89 10.88 10.89 30.6K
15:59 10.89 10.91 10.88 10.90 478.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible