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 10.93 11.01 10.88 10.88 51.2K
09:31 10.86 10.88 10.86 10.88 2.0K
09:32 10.82 10.82 10.82 10.82 4.6K
09:33 10.82 10.88 10.82 10.88 1.3K
09:35 10.86 10.86 10.86 10.86 0.1K
09:36 10.86 10.86 10.81 10.82 1.2K
09:37 10.85 10.88 10.85 10.88 0.7K
09:38 10.86 10.86 10.86 10.86 0.3K
09:39 10.86 10.86 10.86 10.86 0.4K
09:40 10.81 10.81 10.81 10.81 0.8K
09:41 10.87 10.87 10.85 10.85 1.5K
09:42 10.90 10.90 10.90 10.90 2.6K
09:43 10.90 10.91 10.90 10.91 1.1K
09:44 10.90 10.90 10.90 10.90 3.5K
09:45 10.93 10.93 10.93 10.93 1.7K
09:47 10.90 10.90 10.86 10.86 3.2K
09:48 10.90 10.90 10.88 10.88 3.8K
09:49 10.87 10.87 10.87 10.87 14.1K
09:51 10.92 10.92 10.88 10.90 6.7K
09:52 10.94 10.94 10.90 10.90 2.5K
09:53 10.92 10.95 10.92 10.93 3.6K
09:54 10.93 10.93 10.93 10.93 0.3K
09:55 10.95 10.95 10.92 10.92 2.1K
09:56 10.91 10.91 10.91 10.91 0.1K
09:57 10.92 10.92 10.91 10.91 1.7K
09:59 10.91 10.91 10.91 10.91 1.5K
10:00 10.94 10.95 10.94 10.95 0.6K
10:01 10.94 10.94 10.94 10.94 0.3K
10:02 10.93 10.93 10.93 10.93 1.0K
10:03 10.92 10.94 10.92 10.94 0.8K
10:04 10.95 10.95 10.93 10.93 0.7K
10:05 10.95 10.95 10.93 10.94 3.1K
10:06 10.94 10.94 10.94 10.94 1.8K
10:07 10.95 10.95 10.95 10.95 1.9K
10:08 10.95 10.97 10.95 10.97 2.9K
10:09 10.98 10.98 10.97 10.97 2.3K
10:10 10.96 10.96 10.96 10.96 0.4K
10:11 10.95 10.96 10.95 10.96 1.3K
10:12 10.96 10.98 10.94 10.94 8.6K
10:13 10.94 10.94 10.94 10.94 0.4K
10:14 10.95 10.95 10.95 10.95 0.9K
10:15 10.93 10.93 10.93 10.93 0.5K
10:16 10.92 10.94 10.92 10.94 2.5K
10:17 10.96 10.96 10.96 10.96 0.6K
10:19 10.96 10.96 10.96 10.96 2.4K
10:21 10.96 10.96 10.96 10.96 1.9K
10:22 10.97 10.97 10.97 10.97 0.9K
10:23 10.97 10.99 10.97 10.99 3.4K
10:24 10.97 10.97 10.97 10.97 1.0K
10:25 10.97 10.97 10.97 10.97 1.1K
10:26 10.92 10.93 10.92 10.93 0.6K
10:27 10.92 10.92 10.92 10.92 0.9K
10:28 10.91 10.91 10.91 10.91 0.8K
10:29 10.91 10.91 10.91 10.91 0.5K
10:30 10.90 10.90 10.90 10.90 0.4K
10:32 10.89 10.89 10.89 10.89 0.6K
10:33 10.87 10.87 10.87 10.87 3.7K
10:34 10.86 10.86 10.86 10.86 0.6K
10:35 10.87 10.87 10.87 10.87 1.3K
10:36 10.88 10.88 10.87 10.87 0.7K
10:37 10.87 10.88 10.87 10.88 2.1K
10:39 10.92 10.92 10.92 10.92 1.8K
10:41 10.91 10.91 10.91 10.91 0.7K
10:42 10.91 10.91 10.91 10.91 1.9K
10:43 10.91 10.91 10.91 10.91 0.4K
10:44 10.91 10.91 10.91 10.91 1.2K
10:45 10.90 10.90 10.90 10.90 1.2K
10:46 10.89 10.89 10.89 10.89 0.1K
10:47 10.89 10.90 10.89 10.89 0.6K
10:48 10.89 10.89 10.89 10.89 1.9K
10:49 10.88 10.88 10.88 10.88 0.3K
10:50 10.88 10.88 10.87 10.87 0.7K
10:51 10.88 10.88 10.87 10.87 5.1K
10:52 10.87 10.87 10.83 10.83 4.5K
10:53 10.82 10.85 10.82 10.85 3.6K
10:54 10.85 10.86 10.85 10.86 1.2K
10:55 10.86 10.86 10.86 10.86 0.4K
10:56 10.86 10.89 10.86 10.89 3.3K
10:59 10.89 10.89 10.89 10.89 0.7K
11:00 10.90 10.90 10.90 10.90 0.4K
11:02 10.90 10.90 10.90 10.90 3.0K
11:03 10.89 10.89 10.88 10.88 1.4K
11:04 10.87 10.88 10.87 10.88 1.3K
11:05 10.87 10.87 10.87 10.87 0.4K
11:06 10.87 10.87 10.86 10.86 1.1K
11:07 10.85 10.85 10.85 10.85 1.8K
11:09 10.85 10.85 10.85 10.85 0.9K
11:10 10.86 10.86 10.86 10.86 0.3K
11:11 10.86 10.86 10.86 10.86 0.7K
11:12 10.85 10.85 10.85 10.85 1.5K
11:13 10.86 10.86 10.86 10.86 2.1K
11:14 10.87 10.87 10.87 10.87 0.5K
11:16 10.86 10.86 10.86 10.86 1.3K
11:17 10.85 10.85 10.85 10.85 0.4K
11:18 10.85 10.85 10.83 10.84 3.5K
11:19 10.84 10.84 10.84 10.84 1.7K
11:21 10.84 10.84 10.84 10.84 0.7K
11:22 10.84 10.84 10.84 10.84 0.5K
11:23 10.84 10.85 10.84 10.85 2.2K
11:24 10.85 10.86 10.85 10.86 1.8K
11:25 10.86 10.86 10.86 10.86 0.8K
11:27 10.86 10.86 10.86 10.86 2.7K
11:28 10.86 10.86 10.86 10.86 2.2K
11:31 10.86 10.86 10.86 10.86 1.7K
11:32 10.86 10.86 10.86 10.86 0.5K
11:33 10.86 10.86 10.86 10.86 0.5K
11:34 10.85 10.85 10.85 10.85 3.2K
11:35 10.85 10.85 10.83 10.84 2.7K
11:36 10.84 10.84 10.83 10.83 0.6K
11:37 10.84 10.84 10.84 10.84 4.3K
11:38 10.85 10.85 10.85 10.85 0.5K
11:39 10.85 10.85 10.85 10.85 1.7K
11:41 10.84 10.84 10.84 10.84 1.1K
11:42 10.84 10.84 10.84 10.84 0.9K
11:46 10.83 10.83 10.83 10.83 1.0K
11:49 10.83 10.83 10.83 10.83 0.9K
11:50 10.84 10.84 10.83 10.83 0.8K
11:51 10.84 10.84 10.84 10.84 0.7K
11:54 10.83 10.83 10.83 10.83 0.2K
11:55 10.84 10.84 10.84 10.84 2.6K
11:56 10.84 10.85 10.84 10.85 3.0K
11:57 10.85 10.85 10.85 10.85 0.8K
11:58 10.86 10.86 10.86 10.86 0.8K
12:00 10.86 10.86 10.86 10.86 2.2K
12:01 10.88 10.88 10.88 10.88 1.4K
12:03 10.87 10.87 10.87 10.87 1.4K
12:04 10.87 10.87 10.87 10.87 0.5K
12:05 10.87 10.87 10.87 10.87 1.4K
12:06 10.87 10.87 10.87 10.87 0.7K
12:07 10.88 10.88 10.88 10.88 0.5K
12:08 10.88 10.88 10.88 10.88 0.8K
12:10 10.87 10.87 10.87 10.87 0.2K
12:11 10.87 10.87 10.87 10.87 1.9K
12:13 10.86 10.86 10.86 10.86 1.0K
12:17 10.86 10.87 10.86 10.87 0.7K
12:18 10.87 10.87 10.87 10.87 1.5K
12:19 10.86 10.87 10.83 10.83 18.7K
12:20 10.83 10.84 10.81 10.82 10.4K
12:21 10.81 10.81 10.79 10.79 1.3K
12:22 10.78 10.81 10.78 10.81 3.9K
12:23 10.81 10.82 10.81 10.82 1.7K
12:24 10.82 10.82 10.81 10.81 0.7K
12:25 10.80 10.81 10.79 10.80 5.6K
12:26 10.81 10.83 10.81 10.83 2.7K
12:28 10.83 10.83 10.83 10.83 0.6K
12:29 10.84 10.84 10.84 10.84 1.1K
12:30 10.84 10.84 10.84 10.84 1.7K
12:34 10.84 10.86 10.84 10.86 1.2K
12:35 10.86 10.86 10.85 10.85 0.9K
12:36 10.85 10.86 10.85 10.86 0.9K
12:37 10.86 10.87 10.86 10.87 1.4K
12:38 10.86 10.86 10.86 10.86 3.1K
12:40 10.86 10.86 10.86 10.86 1.8K
12:43 10.84 10.84 10.84 10.84 1.3K
12:44 10.84 10.84 10.84 10.84 1.5K
12:45 10.85 10.85 10.85 10.85 1.0K
12:47 10.85 10.85 10.85 10.85 0.1K
12:48 10.85 10.85 10.85 10.85 1.3K
12:51 10.86 10.86 10.86 10.86 3.4K
12:55 10.85 10.85 10.85 10.85 2.6K
12:57 10.84 10.84 10.84 10.84 1.0K
12:58 10.84 10.84 10.84 10.84 0.5K
12:59 10.84 10.84 10.84 10.84 3.0K
13:00 10.84 10.84 10.84 10.84 1.3K
13:02 10.85 10.85 10.85 10.85 0.2K
13:03 10.84 10.84 10.83 10.83 1.8K
13:04 10.84 10.84 10.84 10.84 0.5K
13:05 10.83 10.83 10.83 10.83 0.2K
13:07 10.84 10.84 10.84 10.84 3.0K
13:10 10.85 10.87 10.85 10.87 1.7K
13:11 10.87 10.87 10.87 10.87 0.2K
13:12 10.87 10.87 10.87 10.87 0.6K
13:13 10.87 10.87 10.87 10.87 0.3K
13:14 10.87 10.87 10.87 10.87 1.0K
13:16 10.87 10.87 10.87 10.87 0.5K
13:17 10.87 10.87 10.87 10.87 0.3K
13:18 10.87 10.87 10.87 10.87 2.4K
13:19 10.88 10.88 10.88 10.88 3.6K
13:21 10.88 10.88 10.87 10.87 0.6K
13:22 10.87 10.87 10.87 10.87 0.5K
13:24 10.88 10.88 10.87 10.87 2.5K
13:26 10.86 10.86 10.86 10.86 0.7K
13:27 10.86 10.86 10.86 10.86 1.9K
13:30 10.89 10.90 10.88 10.88 4.8K
13:31 10.87 10.87 10.87 10.87 1.4K
13:32 10.87 10.87 10.87 10.87 0.6K
13:33 10.86 10.86 10.86 10.86 1.4K
13:34 10.87 10.87 10.87 10.87 1.3K
13:35 10.87 10.87 10.86 10.86 0.5K
13:36 10.86 10.86 10.85 10.86 0.9K
13:37 10.85 10.85 10.85 10.85 0.5K
13:39 10.84 10.84 10.84 10.84 0.5K
13:40 10.86 10.86 10.85 10.85 1.9K
13:41 10.85 10.85 10.85 10.85 0.5K
13:42 10.85 10.85 10.85 10.85 1.2K
13:43 10.84 10.84 10.84 10.84 2.6K
13:46 10.84 10.84 10.84 10.84 0.4K
13:47 10.83 10.83 10.83 10.83 0.4K
13:49 10.84 10.84 10.84 10.84 2.3K
13:53 10.84 10.85 10.84 10.85 2.7K
13:56 10.86 10.86 10.86 10.86 0.9K
13:58 10.86 10.86 10.86 10.86 1.2K
14:00 10.86 10.87 10.86 10.87 1.8K
14:03 10.86 10.87 10.86 10.87 0.7K
14:04 10.87 10.87 10.87 10.87 0.8K
14:05 10.86 10.86 10.86 10.86 2.2K
14:06 10.85 10.85 10.85 10.85 1.0K
14:07 10.86 10.86 10.86 10.86 3.1K
14:09 10.85 10.85 10.85 10.85 0.5K
14:10 10.85 10.85 10.85 10.85 0.7K
14:11 10.85 10.85 10.85 10.85 0.1K
14:12 10.85 10.85 10.85 10.85 0.6K
14:13 10.85 10.85 10.85 10.85 1.3K
14:14 10.85 10.85 10.85 10.85 0.7K
14:15 10.85 10.85 10.84 10.84 13.5K
14:16 10.83 10.83 10.81 10.82 7.3K
14:17 10.82 10.82 10.81 10.81 1.3K
14:18 10.80 10.80 10.79 10.79 2.1K
14:19 10.78 10.78 10.77 10.77 0.5K
14:20 10.77 10.77 10.74 10.74 2.9K
14:21 10.75 10.75 10.73 10.73 2.6K
14:22 10.73 10.73 10.72 10.72 3.8K
14:23 10.74 10.74 10.73 10.73 1.6K
14:24 10.73 10.73 10.73 10.73 1.9K
14:25 10.73 10.74 10.73 10.74 1.9K
14:26 10.74 10.74 10.74 10.74 0.7K
14:27 10.72 10.73 10.72 10.73 7.3K
14:28 10.72 10.72 10.72 10.72 0.7K
14:29 10.72 10.72 10.72 10.72 0.9K
14:30 10.72 10.72 10.72 10.72 0.7K
14:31 10.72 10.72 10.72 10.72 1.7K
14:34 10.73 10.73 10.73 10.73 2.1K
14:36 10.74 10.74 10.74 10.74 1.3K
14:38 10.75 10.76 10.75 10.76 1.8K
14:41 10.76 10.76 10.76 10.76 1.3K
14:42 10.77 10.77 10.77 10.77 2.6K
14:46 10.78 10.78 10.78 10.78 0.1K
14:47 10.78 10.78 10.78 10.78 2.1K
14:49 10.79 10.79 10.79 10.79 0.9K
14:51 10.79 10.80 10.79 10.80 5.3K
14:52 10.80 10.80 10.80 10.80 1.4K
14:53 10.80 10.80 10.80 10.80 3.5K
14:55 10.80 10.81 10.80 10.81 3.4K
14:59 10.80 10.80 10.80 10.80 0.5K
15:00 10.81 10.81 10.80 10.80 3.1K
15:02 10.80 10.80 10.80 10.80 1.8K
15:03 10.79 10.79 10.79 10.79 1.2K
15:04 10.80 10.80 10.80 10.80 0.2K
15:05 10.79 10.79 10.78 10.78 3.1K
15:06 10.77 10.77 10.77 10.77 1.8K
15:07 10.77 10.77 10.77 10.77 4.3K
15:08 10.77 10.77 10.77 10.77 1.2K
15:09 10.78 10.78 10.78 10.78 0.4K
15:10 10.78 10.78 10.77 10.78 2.3K
15:11 10.79 10.79 10.79 10.79 0.9K
15:13 10.79 10.79 10.79 10.79 2.7K
15:16 10.79 10.79 10.79 10.79 4.9K
15:18 10.79 10.79 10.78 10.78 2.8K
15:19 10.78 10.78 10.78 10.78 1.6K
15:20 10.78 10.78 10.78 10.78 1.1K
15:21 10.77 10.77 10.77 10.77 0.7K
15:22 10.77 10.77 10.77 10.77 0.7K
15:23 10.76 10.79 10.76 10.79 11.4K
15:24 10.78 10.79 10.78 10.79 4.3K
15:25 10.79 10.79 10.79 10.79 2.2K
15:26 10.79 10.79 10.79 10.79 1.8K
15:27 10.79 10.79 10.79 10.79 3.9K
15:28 10.79 10.80 10.79 10.80 6.2K
15:29 10.80 10.80 10.80 10.80 0.9K
15:30 10.80 10.82 10.80 10.82 4.8K
15:31 10.82 10.82 10.82 10.82 2.0K
15:32 10.81 10.81 10.81 10.81 13.0K
15:33 10.81 10.81 10.81 10.81 3.3K
15:34 10.81 10.81 10.80 10.81 18.3K
15:35 10.81 10.81 10.81 10.80 4.5K
15:36 10.81 10.81 10.81 10.81 2.1K
15:37 10.81 10.81 10.81 10.81 1.0K
15:38 10.81 10.82 10.80 10.82 11.9K
15:39 10.82 10.82 10.82 10.82 4.2K
15:40 10.82 10.83 10.82 10.83 11.8K
15:41 10.83 10.84 10.83 10.84 11.3K
15:42 10.84 10.84 10.83 10.83 21.9K
15:43 10.83 10.83 10.83 10.83 5.2K
15:44 10.84 10.84 10.84 10.84 9.3K
15:45 10.84 10.84 10.84 10.84 1.4K
15:46 10.84 10.84 10.84 10.84 2.0K
15:47 10.84 10.84 10.84 10.84 7.0K
15:48 10.84 10.84 10.83 10.84 9.2K
15:49 10.85 10.86 10.85 10.86 8.2K
15:50 10.86 10.87 10.85 10.85 29.9K
15:51 10.85 10.86 10.85 10.86 5.6K
15:52 10.86 10.87 10.85 10.87 12.4K
15:53 10.87 10.89 10.87 10.89 23.1K
15:54 10.89 10.91 10.87 10.87 22.8K
15:55 10.88 10.88 10.85 10.85 20.1K
15:56 10.85 10.85 10.85 10.85 11.9K
15:57 10.85 10.88 10.85 10.88 26.2K
15:58 10.88 10.91 10.88 10.90 81.0K
15:59 10.91 10.94 10.89 10.93 436.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible