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 11.14 11.14 11.07 11.07 22.7K
09:31 11.05 11.10 11.02 11.02 7.0K
09:32 11.04 11.04 11.00 11.01 4.5K
09:33 10.99 10.99 10.90 10.92 3.6K
09:34 10.90 10.90 10.90 10.90 2.9K
09:35 10.90 10.93 10.90 10.93 1.3K
09:36 10.94 10.95 10.94 10.95 1.9K
09:37 10.97 10.97 10.97 10.97 0.4K
09:38 10.97 10.97 10.97 10.97 0.6K
09:39 10.95 10.96 10.95 10.96 0.4K
09:40 10.95 10.95 10.94 10.94 1.1K
09:42 10.97 10.97 10.93 10.93 0.6K
09:44 10.95 10.95 10.94 10.94 1.2K
09:45 10.96 10.96 10.95 10.95 1.8K
09:47 10.97 10.97 10.97 10.97 1.2K
09:48 10.95 10.95 10.95 10.95 1.7K
09:51 10.97 11.00 10.97 11.00 2.0K
09:52 11.00 11.00 11.00 11.00 2.1K
09:53 11.01 11.01 11.01 11.01 0.6K
09:54 11.00 11.00 10.99 11.00 2.5K
09:55 10.97 10.97 10.96 10.96 1.4K
09:56 10.98 10.99 10.98 10.99 2.2K
09:57 10.99 10.99 10.99 10.99 0.8K
09:58 10.99 10.99 10.97 10.97 2.7K
09:59 10.97 10.98 10.95 10.98 1.7K
10:00 10.97 10.98 10.97 10.98 1.9K
10:02 11.00 11.00 11.00 11.00 5.9K
10:03 11.00 11.00 10.97 10.97 6.2K
10:04 10.96 10.96 10.96 10.96 1.3K
10:06 10.95 10.95 10.93 10.94 2.5K
10:08 10.93 10.93 10.93 10.93 0.8K
10:09 10.93 10.93 10.93 10.93 1.1K
10:10 10.93 10.93 10.93 10.93 0.3K
10:11 10.93 10.93 10.93 10.93 1.4K
10:13 10.94 10.94 10.91 10.92 6.0K
10:15 10.93 10.95 10.93 10.95 1.0K
10:16 10.93 10.93 10.93 10.93 1.9K
10:19 10.96 10.96 10.95 10.95 2.8K
10:20 10.96 10.96 10.96 10.96 1.6K
10:21 10.96 10.96 10.96 10.96 1.5K
10:22 10.95 10.95 10.94 10.94 3.0K
10:23 10.94 10.95 10.94 10.95 3.2K
10:24 10.95 10.95 10.95 10.95 0.7K
10:25 10.95 10.95 10.95 10.95 0.2K
10:26 10.95 10.95 10.95 10.95 1.4K
10:27 10.97 10.98 10.97 10.98 0.9K
10:28 10.97 10.97 10.97 10.97 1.0K
10:29 10.97 10.97 10.96 10.97 1.5K
10:31 10.98 10.98 10.97 10.97 1.1K
10:32 10.98 10.98 10.98 10.98 0.8K
10:33 10.98 10.98 10.96 10.96 3.0K
10:35 10.97 10.97 10.97 10.97 0.3K
10:36 10.97 10.97 10.97 10.97 1.0K
10:37 10.94 10.94 10.94 10.94 1.3K
10:38 10.95 10.96 10.95 10.96 1.6K
10:39 10.97 10.97 10.96 10.96 0.6K
10:40 10.96 10.96 10.96 10.96 0.8K
10:41 10.97 10.97 10.97 10.97 1.8K
10:42 10.99 10.99 10.98 10.98 3.2K
10:44 10.99 10.99 10.99 10.99 0.8K
10:45 10.98 10.98 10.96 10.96 3.2K
10:46 10.95 10.95 10.95 10.95 0.4K
10:47 10.95 10.95 10.95 10.95 0.4K
10:48 10.95 10.95 10.95 10.95 0.8K
10:49 10.94 10.94 10.94 10.94 1.0K
10:50 10.93 10.93 10.93 10.93 0.9K
10:51 10.94 10.94 10.94 10.94 0.8K
10:52 10.94 10.96 10.94 10.96 5.3K
10:53 10.96 10.96 10.96 10.96 3.9K
10:54 10.97 10.97 10.97 10.97 0.4K
10:55 10.98 10.98 10.98 10.98 1.1K
10:56 10.97 10.97 10.97 10.97 0.7K
10:57 10.95 10.95 10.93 10.93 1.6K
10:58 10.94 10.95 10.94 10.94 0.8K
10:59 10.95 10.95 10.95 10.95 2.6K
11:01 10.96 10.96 10.96 10.96 1.2K
11:02 10.96 10.96 10.96 10.96 0.7K
11:03 10.97 10.98 10.97 10.98 1.4K
11:04 10.98 10.98 10.98 10.98 0.5K
11:05 10.98 10.99 10.98 10.99 1.1K
11:06 10.99 10.99 10.98 10.98 1.6K
11:07 10.98 11.00 10.97 11.00 7.8K
11:08 11.01 11.03 11.01 11.02 4.3K
11:09 11.02 11.03 11.02 11.03 1.6K
11:10 11.04 11.04 11.04 11.04 1.4K
11:11 11.04 11.07 11.04 11.07 1.3K
11:12 11.07 11.08 11.07 11.08 2.2K
11:14 11.09 11.10 11.09 11.10 6.8K
11:15 11.11 11.12 11.11 11.12 1.1K
11:16 11.14 11.14 11.13 11.13 3.3K
11:17 11.14 11.14 11.14 11.14 1.3K
11:18 11.14 11.19 11.14 11.19 25.8K
11:19 11.19 11.19 11.19 11.19 2.7K
11:20 11.19 11.19 11.17 11.18 5.7K
11:21 11.16 11.16 11.15 11.16 2.4K
11:22 11.16 11.17 11.16 11.17 1.5K
11:23 11.18 11.18 11.17 11.17 3.2K
11:24 11.17 11.17 11.16 11.17 2.1K
11:25 11.18 11.18 11.18 11.18 0.6K
11:26 11.18 11.18 11.17 11.17 2.8K
11:27 11.19 11.20 11.19 11.20 4.7K
11:28 11.20 11.20 11.20 11.20 1.2K
11:29 11.18 11.18 11.17 11.18 3.2K
11:30 11.17 11.19 11.17 11.19 1.6K
11:31 11.19 11.19 11.19 11.19 1.8K
11:32 11.21 11.21 11.21 11.21 1.5K
11:33 11.21 11.21 11.19 11.19 3.3K
11:34 11.21 11.21 11.21 11.21 7.8K
11:35 11.20 11.21 11.20 11.21 3.6K
11:36 11.20 11.20 11.20 11.20 0.4K
11:37 11.19 11.20 11.19 11.20 0.9K
11:38 11.20 11.20 11.18 11.18 2.7K
11:39 11.18 11.18 11.17 11.17 0.8K
11:40 11.17 11.17 11.16 11.16 15.2K
11:41 11.13 11.13 11.12 11.12 2.0K
11:42 11.14 11.14 11.13 11.14 1.6K
11:43 11.14 11.15 11.13 11.13 2.2K
11:44 11.13 11.13 11.12 11.12 2.1K
11:45 11.13 11.13 11.12 11.13 2.6K
11:46 11.13 11.14 11.13 11.14 4.3K
11:48 11.15 11.15 11.15 11.15 0.9K
11:49 11.15 11.15 11.14 11.14 1.5K
11:50 11.13 11.14 11.13 11.14 0.4K
11:51 11.15 11.16 11.15 11.16 1.8K
11:52 11.18 11.18 11.17 11.17 2.1K
11:53 11.18 11.18 11.17 11.17 1.5K
11:54 11.19 11.19 11.17 11.17 3.9K
11:55 11.18 11.22 11.18 11.20 5.9K
11:56 11.21 11.21 11.20 11.20 2.1K
11:57 11.20 11.20 11.19 11.20 1.9K
11:58 11.21 11.23 11.21 11.23 1.2K
11:59 11.23 11.23 11.23 11.23 1.3K
12:00 11.23 11.23 11.23 11.23 0.6K
12:01 11.25 11.25 11.22 11.22 5.0K
12:02 11.22 11.22 11.21 11.21 1.9K
12:03 11.21 11.21 11.21 11.21 1.6K
12:04 11.22 11.23 11.22 11.23 2.7K
12:05 11.23 11.23 11.22 11.22 0.8K
12:06 11.22 11.23 11.22 11.23 1.8K
12:08 11.23 11.24 11.23 11.24 3.0K
12:09 11.24 11.25 11.24 11.24 1.9K
12:10 11.24 11.24 11.24 11.24 1.6K
12:11 11.24 11.26 11.24 11.26 3.5K
12:12 11.27 11.28 11.27 11.28 3.1K
12:13 11.29 11.30 11.29 11.30 4.9K
12:14 11.30 11.30 11.29 11.29 7.9K
12:16 11.28 11.30 11.28 11.30 2.7K
12:17 11.28 11.29 11.28 11.29 5.0K
12:18 11.29 11.30 11.29 11.30 1.1K
12:19 11.30 11.31 11.30 11.31 5.1K
12:20 11.32 11.32 11.31 11.31 4.7K
12:21 11.32 11.33 11.32 11.33 3.7K
12:22 11.33 11.38 11.33 11.37 8.8K
12:23 11.37 11.37 11.34 11.35 4.0K
12:24 11.35 11.39 11.35 11.39 4.7K
12:25 11.38 11.38 11.37 11.37 1.6K
12:26 11.36 11.36 11.35 11.35 21.2K
12:27 11.36 11.36 11.34 11.34 3.9K
12:28 11.34 11.34 11.34 11.34 1.8K
12:29 11.34 11.37 11.34 11.35 15.1K
12:30 11.34 11.35 11.34 11.35 8.4K
12:32 11.37 11.37 11.36 11.37 2.9K
12:33 11.37 11.37 11.35 11.35 3.8K
12:34 11.36 11.37 11.36 11.37 4.4K
12:35 11.37 11.38 11.37 11.38 4.8K
12:36 11.37 11.38 11.36 11.37 4.3K
12:37 11.38 11.38 11.38 11.38 0.9K
12:38 11.39 11.39 11.38 11.38 3.3K
12:39 11.39 11.39 11.35 11.35 7.8K
12:40 11.35 11.36 11.35 11.36 2.9K
12:41 11.36 11.36 11.35 11.35 1.7K
12:42 11.35 11.35 11.31 11.31 6.3K
12:43 11.34 11.34 11.30 11.32 14.0K
12:44 11.31 11.31 11.31 11.31 2.3K
12:45 11.30 11.32 11.30 11.32 5.6K
12:46 11.32 11.32 11.27 11.27 8.7K
12:47 11.28 11.28 11.27 11.27 2.0K
12:48 11.28 11.29 11.28 11.29 6.8K
12:49 11.29 11.29 11.28 11.28 11.4K
12:50 11.28 11.29 11.28 11.28 5.0K
12:51 11.28 11.29 11.28 11.28 3.7K
12:52 11.28 11.29 11.28 11.28 5.3K
12:53 11.26 11.26 11.25 11.25 11.4K
12:54 11.25 11.25 11.24 11.24 3.2K
12:55 11.24 11.26 11.24 11.26 5.8K
12:56 11.23 11.23 11.23 11.23 8.0K
12:57 11.21 11.23 11.21 11.21 4.3K
12:58 11.22 11.22 11.22 11.22 0.9K
12:59 11.22 11.24 11.22 11.23 31.0K
13:00 11.22 11.22 11.20 11.20 6.1K
13:01 11.20 11.20 11.20 11.20 1.3K
13:02 11.20 11.20 11.17 11.17 12.3K
13:03 11.17 11.17 11.12 11.12 5.7K
13:04 11.11 11.11 11.11 11.11 2.1K
13:05 11.11 11.12 11.11 11.12 1.8K
13:06 11.13 11.16 11.13 11.14 4.2K
13:07 11.15 11.15 11.14 11.14 2.3K
13:08 11.13 11.14 11.13 11.13 0.8K
13:09 11.14 11.14 11.14 11.14 1.8K
13:10 11.14 11.16 11.14 11.16 2.7K
13:11 11.17 11.19 11.17 11.19 1.3K
13:12 11.19 11.19 11.18 11.19 2.2K
13:13 11.20 11.20 11.19 11.19 4.2K
13:14 11.19 11.19 11.18 11.18 3.5K
13:15 11.19 11.19 11.19 11.19 2.1K
13:16 11.20 11.20 11.19 11.19 1.3K
13:17 11.19 11.19 11.18 11.18 2.2K
13:18 11.21 11.22 11.21 11.21 3.8K
13:19 11.22 11.24 11.22 11.24 1.9K
13:20 11.24 11.25 11.24 11.25 2.3K
13:21 11.26 11.26 11.25 11.25 2.3K
13:22 11.24 11.24 11.24 11.24 3.3K
13:23 11.25 11.26 11.25 11.26 1.2K
13:24 11.26 11.26 11.24 11.24 3.8K
13:25 11.24 11.25 11.24 11.25 0.9K
13:27 11.25 11.26 11.25 11.26 1.9K
13:28 11.28 11.28 11.26 11.26 4.1K
13:29 11.25 11.26 11.25 11.26 6.2K
13:30 11.26 11.28 11.26 11.28 2.3K
13:31 11.27 11.27 11.26 11.26 3.7K
13:32 11.27 11.27 11.26 11.26 0.3K
13:33 11.26 11.26 11.25 11.25 2.9K
13:34 11.24 11.25 11.24 11.25 1.5K
13:35 11.25 11.25 11.25 11.25 1.3K
13:36 11.25 11.25 11.25 11.25 1.4K
13:37 11.25 11.25 11.25 11.25 1.5K
13:38 11.25 11.25 11.24 11.24 1.1K
13:39 11.25 11.25 11.22 11.22 5.1K
13:40 11.21 11.21 11.20 11.20 1.1K
13:41 11.21 11.22 11.21 11.22 3.3K
13:43 11.23 11.23 11.23 11.23 0.9K
13:44 11.23 11.23 11.22 11.22 3.6K
13:45 11.21 11.22 11.21 11.22 0.6K
13:46 11.22 11.23 11.22 11.23 2.0K
13:47 11.23 11.23 11.23 11.23 1.4K
13:48 11.23 11.23 11.21 11.21 3.4K
13:49 11.22 11.22 11.20 11.20 2.6K
13:50 11.20 11.20 11.20 11.20 1.4K
13:51 11.20 11.20 11.20 11.20 0.2K
13:52 11.20 11.21 11.20 11.21 4.4K
13:53 11.22 11.22 11.20 11.20 5.6K
13:54 11.19 11.19 11.19 11.19 1.0K
13:55 11.19 11.19 11.19 11.19 0.4K
13:56 11.19 11.20 11.19 11.20 2.0K
13:57 11.19 11.19 11.19 11.19 1.5K
13:58 11.19 11.19 11.19 11.19 1.3K
13:59 11.19 11.19 11.18 11.18 2.1K
14:00 11.17 11.18 11.17 11.18 1.2K
14:01 11.18 11.18 11.17 11.17 1.8K
14:02 11.17 11.17 11.17 11.17 0.7K
14:03 11.17 11.17 11.17 11.17 0.6K
14:04 11.17 11.17 11.17 11.17 1.8K
14:05 11.17 11.17 11.17 11.17 1.9K
14:06 11.17 11.17 11.17 11.17 1.3K
14:07 11.18 11.18 11.18 11.18 3.6K
14:08 11.19 11.19 11.18 11.18 2.2K
14:09 11.18 11.18 11.18 11.18 1.1K
14:10 11.18 11.18 11.17 11.17 3.6K
14:11 11.17 11.19 11.17 11.19 3.8K
14:12 11.19 11.19 11.19 11.19 1.1K
14:13 11.18 11.18 11.18 11.18 1.8K
14:14 11.18 11.18 11.18 11.18 0.6K
14:15 11.18 11.19 11.18 11.19 2.0K
14:16 11.19 11.19 11.19 11.19 1.5K
14:17 11.20 11.20 11.19 11.19 2.3K
14:19 11.18 11.19 11.18 11.19 1.7K
14:20 11.18 11.18 11.17 11.17 2.7K
14:21 11.17 11.17 11.16 11.16 1.0K
14:23 11.17 11.17 11.17 11.17 2.1K
14:24 11.16 11.16 11.15 11.16 3.9K
14:25 11.16 11.16 11.15 11.15 4.2K
14:26 11.16 11.16 11.16 11.16 1.2K
14:27 11.15 11.15 11.14 11.14 1.4K
14:28 11.15 11.15 11.15 11.15 0.9K
14:29 11.15 11.15 11.14 11.14 1.3K
14:30 11.15 11.15 11.15 11.15 1.9K
14:32 11.14 11.14 11.14 11.14 5.9K
14:33 11.14 11.14 11.14 11.14 2.4K
14:34 11.14 11.14 11.14 11.14 1.6K
14:35 11.14 11.14 11.12 11.12 3.5K
14:36 11.13 11.13 11.13 11.13 0.3K
14:37 11.13 11.13 11.11 11.11 2.7K
14:38 11.12 11.12 11.12 11.12 0.7K
14:39 11.12 11.12 11.12 11.12 0.9K
14:40 11.12 11.12 11.11 11.11 2.7K
14:41 11.12 11.12 11.11 11.12 0.6K
14:42 11.12 11.12 11.12 11.12 1.5K
14:43 11.13 11.14 11.12 11.12 6.4K
14:44 11.12 11.12 11.12 11.12 1.1K
14:45 11.12 11.12 11.12 11.12 3.0K
14:46 11.10 11.10 11.09 11.09 3.3K
14:48 11.08 11.08 11.08 11.08 0.4K
14:49 11.09 11.09 11.06 11.06 1.9K
14:50 11.07 11.07 11.07 11.07 0.7K
14:51 11.06 11.06 11.06 11.06 0.8K
14:52 11.07 11.08 11.07 11.08 4.3K
14:53 11.08 11.09 11.08 11.09 1.8K
14:54 11.08 11.08 11.08 11.08 4.1K
14:56 11.08 11.08 11.08 11.08 3.0K
14:57 11.08 11.08 11.07 11.07 2.9K
14:59 11.06 11.07 11.06 11.07 1.2K
15:00 11.06 11.06 11.04 11.04 6.7K
15:01 11.02 11.02 11.02 11.02 2.7K
15:02 11.03 11.03 11.03 11.03 0.3K
15:03 11.04 11.06 11.04 11.06 5.6K
15:04 11.07 11.07 11.06 11.06 3.1K
15:05 11.06 11.06 11.06 11.06 1.8K
15:06 11.06 11.06 11.06 11.06 1.7K
15:07 11.05 11.06 11.05 11.05 4.4K
15:08 11.06 11.06 11.05 11.05 1.6K
15:09 11.04 11.04 11.04 11.04 5.0K
15:10 11.04 11.05 11.04 11.05 2.1K
15:11 11.06 11.06 11.06 11.06 3.3K
15:12 11.06 11.06 11.05 11.05 3.7K
15:13 11.05 11.05 11.05 11.05 2.4K
15:14 11.06 11.06 11.05 11.05 7.6K
15:15 11.08 11.08 11.08 11.08 2.4K
15:16 11.08 11.08 11.07 11.07 4.2K
15:17 11.07 11.07 11.04 11.05 3.9K
15:18 11.05 11.06 11.05 11.06 2.7K
15:19 11.06 11.07 11.06 11.07 2.8K
15:20 11.08 11.08 11.07 11.07 3.4K
15:21 11.07 11.07 11.07 11.07 1.7K
15:22 11.07 11.07 11.07 11.07 2.3K
15:23 11.07 11.08 11.07 11.08 4.0K
15:24 11.08 11.08 11.08 11.08 1.8K
15:25 11.08 11.08 11.07 11.07 2.3K
15:26 11.09 11.09 11.06 11.06 10.1K
15:27 11.07 11.07 11.07 11.07 2.5K
15:28 11.07 11.07 11.06 11.07 1.8K
15:29 11.07 11.07 11.06 11.05 8.0K
15:30 11.06 11.06 11.05 11.05 2.7K
15:31 11.05 11.06 11.04 11.04 10.1K
15:32 11.04 11.07 11.04 11.07 7.8K
15:33 11.07 11.07 11.07 11.07 2.2K
15:34 11.08 11.09 11.08 11.08 11.8K
15:35 11.07 11.08 11.07 11.08 4.8K
15:36 11.08 11.08 11.06 11.07 4.9K
15:37 11.07 11.07 11.06 11.06 4.3K
15:38 11.07 11.07 11.07 11.07 8.3K
15:39 11.06 11.06 11.04 11.04 6.7K
15:40 11.04 11.04 11.04 11.04 4.2K
15:41 11.04 11.05 11.02 11.02 8.5K
15:42 11.03 11.03 11.03 11.03 2.4K
15:43 11.03 11.03 11.02 11.02 3.8K
15:44 11.03 11.03 11.02 11.02 5.1K
15:45 11.03 11.03 11.03 11.03 3.7K
15:46 11.03 11.03 11.01 11.02 7.5K
15:47 11.01 11.01 10.99 11.00 9.6K
15:48 11.00 11.01 11.00 11.01 11.0K
15:49 11.01 11.01 10.99 10.99 8.7K
15:50 10.98 10.99 10.95 10.96 16.3K
15:51 10.96 10.96 10.93 10.94 20.0K
15:52 10.94 10.95 10.94 10.95 13.5K
15:53 10.95 10.95 10.89 10.90 11.6K
15:54 10.90 10.91 10.89 10.91 20.6K
15:55 10.91 10.91 10.88 10.88 19.6K
15:56 10.88 10.89 10.88 10.88 23.5K
15:57 10.88 10.89 10.88 10.88 32.2K
15:58 10.90 10.92 10.90 10.92 45.3K
15:59 10.89 10.94 10.89 10.93 374.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible