Alignment Healthcare LLC (ALHC)

ALHC
🏛️ Vereinigte Staaten →
16.62
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 19.73 20.28 19.26 20.00 366.4K
09:32 20.00 20.10 19.90 20.10 45.3K
09:33 19.98 20.78 19.98 20.61 47.6K
09:34 20.73 20.80 20.44 20.72 103.4K
09:35 20.61 20.61 20.44 20.44 59.4K
09:36 20.43 20.43 20.12 20.12 13.9K
09:37 20.21 20.22 20.01 20.01 43.8K
09:38 20.07 20.25 20.07 20.25 23.5K
09:39 20.28 20.46 20.20 20.46 43.0K
09:40 20.44 20.44 20.26 20.42 7.7K
09:41 20.49 20.49 20.38 20.43 10.7K
09:42 20.43 20.48 20.37 20.48 10.4K
09:43 20.40 20.64 20.40 20.64 16.2K
09:44 20.63 20.70 20.62 20.62 27.9K
09:45 20.61 20.61 20.39 20.50 47.9K
09:46 20.50 20.50 20.33 20.41 11.2K
09:47 20.41 20.41 20.31 20.35 14.5K
09:48 20.35 20.50 20.35 20.49 4.5K
09:49 20.41 20.51 20.41 20.50 8.3K
09:50 20.45 20.56 20.45 20.53 22.5K
09:51 20.75 21.03 20.75 20.89 56.1K
09:52 20.95 21.04 20.94 20.99 37.9K
09:53 21.01 21.01 20.80 20.85 15.2K
09:54 20.79 20.79 20.71 20.71 15.6K
09:55 20.70 20.74 20.69 20.73 20.0K
09:56 20.73 20.73 20.70 20.73 3.3K
09:57 20.67 20.73 20.67 20.69 5.7K
09:58 20.69 20.71 20.53 20.53 16.5K
09:59 20.53 20.55 20.47 20.52 29.2K
10:00 20.55 20.55 20.48 20.51 35.2K
10:01 20.57 20.57 20.45 20.45 20.7K
10:02 20.45 20.45 20.29 20.34 68.8K
10:03 20.28 20.28 20.26 20.26 27.6K
10:04 20.26 20.37 20.26 20.36 48.6K
10:05 20.37 20.37 20.16 20.26 45.8K
10:06 20.26 20.26 20.14 20.19 74.2K
10:07 20.19 20.21 20.16 20.21 19.5K
10:08 20.20 20.20 20.09 20.10 31.9K
10:09 20.10 20.10 20.06 20.06 19.2K
10:10 20.01 20.16 19.99 20.16 55.9K
10:11 20.16 20.16 20.05 20.08 6.7K
10:12 20.08 20.16 20.08 20.16 34.6K
10:13 20.16 20.19 20.14 20.18 45.9K
10:14 20.20 20.20 20.12 20.19 34.2K
10:15 20.19 20.19 20.11 20.11 11.1K
10:16 20.06 20.14 20.03 20.08 6.1K
10:17 20.09 20.09 19.97 20.03 20.7K
10:18 20.09 20.10 20.09 20.09 4.9K
10:19 20.10 20.10 20.08 20.08 5.4K
10:20 20.05 20.07 20.03 20.03 6.4K
10:21 20.03 20.03 19.97 20.01 20.8K
10:22 20.00 20.10 20.00 20.02 16.1K
10:23 20.06 20.06 20.03 20.05 4.1K
10:24 20.05 20.05 20.05 20.05 2.5K
10:25 20.05 20.05 19.94 19.97 11.9K
10:26 20.02 20.06 20.02 20.05 18.4K
10:27 20.00 20.05 20.00 20.05 22.6K
10:28 20.04 20.05 20.04 20.04 6.4K
10:29 20.00 20.05 20.00 20.01 29.5K
10:30 20.06 20.06 19.99 20.00 56.4K
10:31 20.00 20.00 19.96 19.96 6.4K
10:32 19.98 19.98 19.97 19.98 6.1K
10:33 20.01 20.01 19.99 19.99 18.3K
10:34 19.96 19.98 19.92 19.92 13.5K
10:35 19.94 19.98 19.92 19.98 13.6K
10:36 19.97 19.97 19.92 19.95 22.1K
10:37 19.92 19.97 19.92 19.96 24.7K
10:38 19.96 20.01 19.96 19.99 23.3K
10:39 20.02 20.02 19.96 20.00 9.8K
10:40 20.00 20.00 19.98 19.98 37.3K
10:41 19.98 20.00 19.98 19.99 12.9K
10:42 19.99 19.99 19.89 19.92 16.3K
10:43 19.92 19.99 19.89 19.99 7.0K
10:44 19.96 19.96 19.87 19.87 12.1K
10:45 19.87 19.87 19.76 19.81 4.8K
10:46 19.81 19.85 19.77 19.80 17.2K
10:47 19.78 19.84 19.78 19.84 15.2K
10:48 19.81 19.87 19.81 19.85 5.2K
10:49 19.86 19.86 19.86 19.86 4.2K
10:50 19.83 19.83 19.77 19.79 12.7K
10:51 19.79 19.83 19.77 19.83 35.8K
10:52 19.80 19.91 19.80 19.91 17.1K
10:53 19.90 20.00 19.90 20.00 6.3K
10:54 20.04 20.04 20.02 20.02 8.2K
10:55 20.01 20.17 20.01 20.17 25.8K
10:56 20.20 20.20 20.17 20.17 12.3K
10:57 20.10 20.10 20.03 20.03 11.9K
10:58 20.00 20.00 19.90 19.90 82.1K
10:59 19.97 19.97 19.91 19.95 7.1K
11:00 19.95 19.95 19.89 19.94 16.2K
11:01 19.94 20.00 19.94 19.95 18.8K
11:02 19.92 19.99 19.85 19.97 285.6K
11:03 19.94 19.94 19.93 19.93 6.4K
11:04 19.97 19.97 19.92 19.96 22.5K
11:05 19.96 19.96 19.95 19.95 5.3K
11:06 19.95 19.97 19.95 19.97 3.1K
11:07 19.97 19.99 19.97 19.98 7.3K
11:08 19.98 20.00 19.98 20.00 25.7K
11:09 20.01 20.01 19.96 19.97 10.8K
11:10 19.97 19.97 19.96 19.96 6.0K
11:11 19.98 19.98 19.96 19.97 4.0K
11:12 19.96 19.96 19.88 19.88 14.5K
11:13 19.90 19.95 19.90 19.95 3.1K
11:14 19.95 19.95 19.87 19.91 13.8K
11:15 19.91 19.91 19.88 19.89 8.7K
11:16 19.88 19.90 19.87 19.87 11.3K
11:17 19.87 19.87 19.86 19.86 15.1K
11:18 19.83 19.86 19.83 19.86 13.7K
11:19 19.86 19.87 19.79 19.85 35.8K
11:20 19.86 19.89 19.86 19.89 26.3K
11:21 19.89 19.90 19.89 19.90 117.3K
11:22 19.90 19.92 19.89 19.89 32.2K
11:23 19.92 19.92 19.89 19.92 9.3K
11:24 19.94 19.94 19.90 19.90 3.1K
11:25 19.90 19.90 19.89 19.89 7.9K
11:26 19.89 19.93 19.89 19.93 15.8K
11:27 19.88 19.88 19.82 19.82 33.2K
11:28 19.82 19.87 19.82 19.86 15.1K
11:29 19.85 19.86 19.85 19.85 3.7K
11:30 19.85 19.85 19.81 19.81 2.5K
11:31 19.81 19.88 19.81 19.84 29.8K
11:32 19.85 19.88 19.84 19.87 14.7K
11:33 19.90 19.91 19.89 19.91 7.3K
11:34 19.92 19.96 19.92 19.96 8.5K
11:35 19.96 19.96 19.93 19.96 8.1K
11:36 19.98 20.01 19.97 20.01 19.9K
11:37 20.00 20.00 19.98 19.98 3.9K
11:38 19.96 19.96 19.87 19.87 14.6K
11:39 19.88 19.90 19.88 19.90 3.8K
11:40 19.87 19.87 19.85 19.86 4.5K
11:41 19.89 19.92 19.89 19.92 5.4K
11:42 19.95 20.00 19.95 19.99 6.2K
11:43 19.99 20.01 19.99 20.01 3.4K
11:44 19.99 19.99 19.97 19.98 3.0K
11:45 19.98 19.98 19.94 19.95 7.4K
11:46 19.95 19.98 19.95 19.96 13.4K
11:47 19.96 19.96 19.94 19.94 8.8K
11:48 19.94 19.97 19.94 19.96 2.8K
11:49 19.95 19.95 19.94 19.94 4.1K
11:50 19.94 19.94 19.89 19.89 5.8K
11:51 19.88 19.88 19.88 19.88 61.8K
11:52 19.88 19.88 19.82 19.86 14.3K
11:53 19.86 19.86 19.83 19.84 18.8K
11:54 19.80 19.81 19.80 19.80 16.5K
11:55 19.80 19.80 19.79 19.79 11.7K
11:56 19.79 19.82 19.79 19.80 8.4K
11:57 19.81 19.82 19.80 19.82 12.7K
11:58 19.82 19.84 19.81 19.81 5.5K
11:59 19.81 19.82 19.77 19.77 5.7K
12:00 19.80 19.80 19.75 19.75 12.6K
12:01 19.73 19.75 19.73 19.73 4.3K
12:02 19.73 19.79 19.73 19.78 3.4K
12:03 19.80 19.80 19.79 19.80 8.6K
12:04 19.80 19.80 19.78 19.79 9.1K
12:05 19.75 19.76 19.75 19.76 4.9K
12:06 19.76 19.76 19.73 19.73 6.9K
12:07 19.73 19.76 19.73 19.76 2.7K
12:08 19.74 19.75 19.63 19.63 18.7K
12:09 19.65 19.68 19.65 19.65 3.7K
12:10 19.63 19.65 19.58 19.58 11.9K
12:11 19.60 19.67 19.60 19.67 1.8K
12:12 19.66 19.70 19.66 19.69 8.9K
12:13 19.69 19.72 19.69 19.71 3.0K
12:14 19.73 19.77 19.73 19.76 12.5K
12:15 19.76 19.76 19.67 19.67 6.4K
12:16 19.69 19.69 19.65 19.65 11.2K
12:17 19.65 19.67 19.64 19.65 3.1K
12:18 19.65 19.65 19.60 19.60 7.5K
12:19 19.60 19.62 19.57 19.60 7.0K
12:20 19.59 19.61 19.59 19.61 2.9K
12:21 19.59 19.59 19.56 19.57 7.2K
12:22 19.58 19.62 19.54 19.54 9.6K
12:23 19.54 19.55 19.50 19.55 13.2K
12:24 19.51 19.51 19.50 19.50 6.3K
12:25 19.51 19.51 19.50 19.50 38.7K
12:26 19.53 19.53 19.49 19.50 7.7K
12:27 19.48 19.55 19.48 19.54 22.6K
12:28 19.54 19.58 19.54 19.58 3.2K
12:29 19.56 19.58 19.55 19.58 1.6K
12:30 19.56 19.58 19.56 19.56 7.3K
12:31 19.58 19.58 19.56 19.57 6.8K
12:32 19.57 19.57 19.50 19.52 7.9K
12:33 19.50 19.50 19.49 19.50 25.2K
12:34 19.52 19.52 19.49 19.51 11.1K
12:35 19.51 19.51 19.49 19.49 1.9K
12:36 19.49 19.49 19.41 19.41 6.5K
12:37 19.42 19.42 19.42 19.42 2.0K
12:38 19.42 19.44 19.41 19.44 8.4K
12:39 19.44 19.44 19.42 19.44 4.8K
12:40 19.39 19.39 19.36 19.36 15.3K
12:41 19.39 19.42 19.33 19.33 7.1K
12:42 19.33 19.37 19.33 19.37 3.9K
12:43 19.37 19.39 19.37 19.39 2.1K
12:44 19.37 19.37 19.31 19.33 11.1K
12:45 19.30 19.30 19.28 19.28 49.4K
12:46 19.28 19.30 19.28 19.29 4.6K
12:47 19.29 19.33 19.29 19.33 20.4K
12:48 19.35 19.36 19.30 19.30 57.9K
12:49 19.30 19.34 19.27 19.27 19.6K
12:50 19.27 19.31 19.27 19.31 18.5K
12:51 19.31 19.32 19.30 19.30 9.1K
12:52 19.30 19.39 19.30 19.39 29.7K
12:53 19.38 19.39 19.37 19.37 9.0K
12:54 19.37 19.37 19.31 19.31 10.2K
12:55 19.31 19.36 19.31 19.36 85.2K
12:56 19.38 19.45 19.38 19.42 43.2K
12:57 19.47 19.47 19.42 19.42 56.6K
12:58 19.40 19.40 19.34 19.34 22.8K
12:59 19.31 19.31 19.23 19.31 45.0K
13:00 19.32 19.32 19.30 19.31 15.7K
13:01 19.26 19.30 19.26 19.30 15.8K
13:02 19.28 19.28 19.25 19.26 5.2K
13:03 19.30 19.34 19.23 19.31 18.0K
13:04 19.33 19.33 19.30 19.31 3.9K
13:05 19.23 19.26 19.18 19.18 14.2K
13:06 19.19 19.25 19.19 19.22 14.4K
13:07 19.22 19.22 19.12 19.13 12.4K
13:08 19.13 19.13 19.12 19.12 24.4K
13:09 19.12 19.13 19.07 19.07 60.8K
13:10 19.07 19.11 19.05 19.07 11.3K
13:11 19.07 19.11 19.07 19.10 4.2K
13:12 19.15 19.15 19.07 19.09 17.1K
13:13 19.08 19.08 19.01 19.02 35.7K
13:14 19.07 19.09 19.05 19.05 20.7K
13:15 19.11 19.11 19.06 19.11 6.2K
13:16 19.11 19.14 19.11 19.14 18.8K
13:17 19.14 19.16 19.10 19.10 14.2K
13:18 19.14 19.14 19.10 19.12 3.5K
13:19 19.09 19.10 19.01 19.04 46.5K
13:20 19.08 19.09 19.07 19.09 154.3K
13:21 19.08 19.10 19.08 19.10 4.8K
13:22 19.11 19.11 19.09 19.09 5.9K
13:23 19.09 19.13 19.09 19.10 8.7K
13:24 19.10 19.12 19.10 19.12 9.0K
13:25 19.12 19.12 19.07 19.10 10.0K
13:26 19.10 19.10 19.07 19.07 6.3K
13:27 19.08 19.09 19.02 19.02 8.7K
13:28 19.02 19.06 19.02 19.05 5.1K
13:29 18.97 19.00 18.94 18.96 8.7K
13:30 18.96 18.98 18.93 18.93 15.1K
13:31 18.91 18.97 18.91 18.93 6.9K
13:32 18.92 18.93 18.91 18.93 5.1K
13:33 18.93 18.97 18.92 18.97 8.6K
13:34 18.97 18.98 18.96 18.98 3.1K
13:35 18.98 18.99 18.90 18.90 63.1K
13:36 18.90 19.00 18.90 18.98 16.0K
13:37 18.98 18.99 18.94 18.94 6.1K
13:38 18.93 18.98 18.93 18.98 7.9K
13:39 18.98 19.00 18.98 19.00 10.9K
13:40 19.00 19.00 18.97 18.98 77.5K
13:41 19.00 19.01 18.99 18.99 38.6K
13:42 19.01 19.01 18.98 19.00 30.3K
13:43 19.00 19.00 19.00 19.00 5.7K
13:44 19.00 19.01 18.99 18.99 20.6K
13:45 18.97 19.02 18.97 19.02 9.2K
13:46 18.97 18.97 18.93 18.93 5.4K
13:47 18.94 18.99 18.94 18.99 13.4K
13:48 18.99 18.99 18.95 18.95 7.6K
13:49 18.96 18.96 18.95 18.96 4.7K
13:50 18.96 18.97 18.96 18.96 5.2K
13:51 18.96 18.97 18.96 18.97 7.3K
13:52 18.97 18.97 18.90 18.90 13.9K
13:53 18.91 18.92 18.91 18.92 8.8K
13:54 18.92 18.92 18.92 18.92 2.8K
13:55 18.92 19.00 18.92 18.95 28.1K
13:56 18.95 19.03 18.95 19.00 31.7K
13:57 19.05 19.05 19.02 19.04 10.9K
13:58 19.02 19.02 19.00 19.01 6.0K
13:59 19.01 19.01 19.00 19.01 4.7K
14:00 19.03 19.03 19.00 19.01 11.7K
14:01 19.01 19.02 19.00 19.00 9.8K
14:02 19.00 19.00 19.00 19.00 3.1K
14:03 18.99 19.00 18.99 19.00 8.3K
14:04 19.00 19.00 18.98 18.99 21.7K
14:05 18.99 18.99 18.96 18.97 23.1K
14:06 18.98 19.00 18.98 18.99 7.6K
14:07 18.99 19.00 18.98 18.98 54.8K
14:08 18.97 18.97 18.95 18.95 3.2K
14:09 18.97 18.98 18.97 18.97 5.4K
14:10 18.94 18.97 18.92 18.97 5.5K
14:11 18.95 18.96 18.94 18.94 7.8K
14:12 18.92 18.94 18.91 18.94 6.0K
14:13 18.92 18.93 18.92 18.93 4.2K
14:14 18.92 18.96 18.92 18.96 6.6K
14:15 18.96 18.96 18.94 18.94 5.3K
14:16 18.96 18.99 18.96 18.99 4.7K
14:17 18.99 19.01 18.99 18.99 3.5K
14:18 18.99 18.99 18.99 18.99 6.6K
14:19 18.96 18.99 18.96 18.99 7.2K
14:20 18.99 18.99 18.99 18.99 3.9K
14:21 18.99 19.00 18.99 18.99 2.5K
14:22 18.99 19.01 18.99 18.99 4.2K
14:23 18.99 18.99 18.96 18.96 7.7K
14:24 18.96 19.00 18.96 18.99 7.8K
14:25 18.99 19.00 18.98 19.00 10.2K
14:26 18.99 19.00 18.99 18.99 31.1K
14:27 18.98 19.00 18.98 18.99 4.4K
14:28 18.99 18.99 18.99 18.99 5.0K
14:29 18.99 18.99 18.96 18.96 9.7K
14:30 18.96 18.99 18.96 18.98 5.0K
14:31 18.99 19.03 18.99 19.00 79.6K
14:32 19.00 19.00 18.99 18.99 9.6K
14:33 18.99 19.00 18.99 19.00 8.6K
14:34 18.99 19.00 18.98 18.98 12.4K
14:35 18.98 18.99 18.98 18.98 5.2K
14:36 18.97 18.97 18.95 18.95 5.4K
14:37 18.92 18.96 18.92 18.96 5.6K
14:38 18.96 18.97 18.96 18.97 5.6K
14:39 18.98 18.99 18.97 18.98 6.8K
14:40 18.99 18.99 18.96 18.98 4.7K
14:41 18.97 18.99 18.96 18.98 3.4K
14:42 18.97 18.99 18.97 18.99 3.5K
14:43 18.99 18.99 18.97 18.99 3.3K
14:44 18.99 19.01 18.98 18.99 38.5K
14:45 18.99 19.00 18.98 18.98 4.9K
14:46 18.99 19.00 18.99 19.00 6.6K
14:47 18.99 19.00 18.99 19.00 30.9K
14:48 19.00 19.00 18.98 18.98 2.8K
14:49 19.00 19.00 19.00 19.00 10.8K
14:50 19.00 19.00 19.00 19.00 4.0K
14:51 19.00 19.00 19.00 19.00 5.1K
14:52 19.00 19.01 19.00 19.00 19.3K
14:53 18.96 19.00 18.96 19.00 13.8K
14:54 19.00 19.00 19.00 19.00 4.3K
14:55 19.00 19.00 19.00 19.00 3.9K
14:56 19.00 19.00 19.00 19.00 3.5K
14:57 19.00 19.00 18.95 18.95 9.8K
14:58 18.97 18.99 18.97 18.97 8.8K
14:59 18.97 18.97 18.95 18.96 5.0K
15:00 18.96 18.96 18.94 18.95 4.8K
15:01 18.95 18.96 18.95 18.96 4.7K
15:02 18.94 18.96 18.94 18.96 12.4K
15:03 18.97 18.98 18.97 18.97 4.3K
15:04 18.99 18.99 18.99 18.99 4.2K
15:05 18.99 19.00 18.99 19.00 6.0K
15:06 19.00 19.01 19.00 19.01 8.4K
15:07 18.98 18.98 18.97 18.98 8.6K
15:08 18.98 18.98 18.96 18.96 8.2K
15:09 18.94 18.94 18.88 18.90 18.7K
15:10 18.86 18.86 18.79 18.79 16.3K
15:11 18.80 18.84 18.71 18.71 48.7K
15:12 18.75 18.78 18.73 18.76 18.2K
15:13 18.75 18.75 18.63 18.66 53.4K
15:14 18.67 18.67 18.63 18.65 42.1K
15:15 18.60 18.62 18.53 18.53 83.9K
15:16 18.53 18.59 18.53 18.55 69.7K
15:17 18.55 18.58 18.55 18.56 66.1K
15:18 18.55 18.55 18.48 18.52 51.2K
15:19 18.51 18.52 18.49 18.49 98.6K
15:20 18.50 18.50 18.47 18.50 26.3K
15:21 18.50 18.52 18.50 18.52 75.0K
15:22 18.56 18.59 18.52 18.53 48.6K
15:23 18.50 18.50 18.48 18.50 8.9K
15:24 18.54 18.54 18.49 18.52 13.1K
15:25 18.55 18.55 18.46 18.51 36.2K
15:26 18.47 18.51 18.44 18.44 20.9K
15:27 18.42 18.47 18.42 18.47 14.5K
15:28 18.50 18.51 18.45 18.45 16.9K
15:29 18.45 18.47 18.45 18.47 16.3K
15:30 18.47 18.47 18.42 18.45 13.5K
15:31 18.48 18.50 18.46 18.50 28.6K
15:32 18.51 18.51 18.47 18.47 19.1K
15:33 18.48 18.51 18.45 18.45 70.6K
15:34 18.46 18.50 18.46 18.48 18.4K
15:35 18.48 18.50 18.47 18.47 13.6K
15:36 18.49 18.49 18.43 18.45 32.0K
15:37 18.49 18.49 18.41 18.41 32.0K
15:38 18.41 18.50 18.41 18.49 7.9K
15:39 18.50 18.51 18.49 18.51 5.2K
15:40 18.50 18.50 18.48 18.50 21.6K
15:41 18.50 18.55 18.50 18.55 40.4K
15:42 18.56 18.58 18.56 18.58 15.8K
15:43 18.55 18.59 18.50 18.50 47.2K
15:44 18.49 18.52 18.48 18.51 14.2K
15:45 18.51 18.56 18.51 18.54 18.0K
15:46 18.49 18.53 18.49 18.53 23.4K
15:47 18.51 18.58 18.51 18.58 26.6K
15:48 18.59 18.61 18.59 18.61 18.4K
15:49 18.60 18.64 18.60 18.60 28.4K
15:50 18.61 18.62 18.59 18.59 11.2K
15:51 18.60 18.69 18.60 18.69 38.2K
15:52 18.68 18.71 18.62 18.62 37.0K
15:53 18.67 18.67 18.62 18.64 25.1K
15:54 18.66 18.68 18.65 18.67 21.8K
15:55 18.66 18.66 18.62 18.63 99.3K
15:56 18.61 18.74 18.61 18.74 72.3K
15:57 18.77 18.82 18.77 18.81 74.2K
15:58 18.83 18.91 18.83 18.87 125.3K
15:59 18.89 18.89 18.89 18.89 52.3K
16:00 18.89 19.30 18.60 18.95 1,626.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar