Alignment Healthcare LLC (ALHC)

ALHC
🏛️ Vereinigte Staaten →
16.05
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 13.44 13.44 13.34 13.34 12.2K
09:31 13.45 13.45 13.45 13.45 0.2K
09:32 13.33 13.33 13.33 13.33 0.3K
09:33 13.34 13.40 13.34 13.40 0.5K
09:34 13.36 13.43 13.35 13.43 1.9K
09:35 13.35 13.43 13.29 13.32 3.3K
09:36 13.32 13.32 13.32 13.32 1.5K
09:37 13.26 13.26 13.20 13.20 4.7K
09:38 13.13 13.13 13.12 13.12 35.9K
09:39 13.12 13.12 13.03 13.09 10.3K
09:40 13.09 13.11 13.07 13.07 4.4K
09:41 13.07 13.11 13.07 13.09 3.7K
09:42 13.09 13.09 13.00 13.01 11.5K
09:43 13.04 13.04 12.97 12.97 13.1K
09:44 12.98 13.00 12.96 13.00 8.4K
09:45 13.04 13.04 13.00 13.02 36.2K
09:46 13.04 13.04 13.00 13.00 1.8K
09:47 13.01 13.01 13.00 13.00 2.5K
09:48 12.96 12.98 12.96 12.97 7.8K
09:49 12.99 13.01 12.95 12.96 4.5K
09:50 12.96 12.96 12.95 12.96 1.8K
09:51 12.97 12.97 12.93 12.93 14.3K
09:52 12.91 12.91 12.91 12.91 1.2K
09:53 12.94 12.94 12.92 12.92 0.4K
09:54 12.92 12.92 12.86 12.88 4.7K
09:55 12.88 12.88 12.85 12.85 2.4K
09:56 12.82 12.87 12.82 12.87 7.7K
09:57 12.87 12.87 12.85 12.85 3.1K
09:58 12.87 12.89 12.86 12.88 2.8K
09:59 12.88 12.88 12.86 12.86 1.7K
10:00 12.86 12.86 12.86 12.86 2.1K
10:01 12.85 12.90 12.85 12.90 12.5K
10:02 12.89 12.90 12.89 12.90 0.8K
10:03 12.89 12.89 12.87 12.88 7.2K
10:04 12.88 12.88 12.86 12.88 3.6K
10:05 12.89 12.92 12.89 12.92 8.5K
10:06 12.93 12.94 12.93 12.94 1.2K
10:07 12.94 12.95 12.92 12.92 7.1K
10:08 12.93 12.97 12.93 12.97 3.1K
10:09 12.99 12.99 12.96 12.98 5.0K
10:10 12.98 12.98 12.98 12.98 1.7K
10:11 12.98 12.98 12.96 12.97 3.9K
10:12 12.97 12.97 12.91 12.91 3.3K
10:13 12.92 12.93 12.92 12.93 1.9K
10:14 12.93 13.00 12.93 13.00 3.0K
10:15 12.99 12.99 12.99 12.99 2.8K
10:16 12.99 13.01 12.97 12.97 8.5K
10:17 12.97 12.99 12.97 12.99 2.5K
10:18 12.97 12.99 12.97 12.97 6.0K
10:19 12.97 12.99 12.96 12.96 25.3K
10:20 12.98 13.00 12.98 12.98 1.7K
10:21 12.97 12.99 12.96 12.96 4.5K
10:22 13.00 13.00 13.00 13.00 2.2K
10:23 12.98 13.00 12.98 12.98 4.1K
10:24 12.96 12.97 12.96 12.97 2.3K
10:25 12.98 13.01 12.98 13.01 7.1K
10:26 13.01 13.03 13.00 13.03 12.0K
10:27 13.03 13.03 13.00 13.01 3.4K
10:28 13.01 13.01 13.01 13.01 0.5K
10:29 13.01 13.04 13.01 13.04 4.1K
10:30 13.04 13.06 13.04 13.04 4.2K
10:31 13.06 13.06 13.03 13.03 4.4K
10:32 13.04 13.04 13.04 13.04 4.0K
10:33 13.04 13.08 13.04 13.08 3.6K
10:34 13.08 13.08 13.08 13.08 1.2K
10:35 13.09 13.11 13.09 13.11 3.0K
10:36 13.12 13.15 13.12 13.14 7.7K
10:37 13.14 13.17 13.14 13.15 10.6K
10:38 13.16 13.17 13.16 13.17 1.6K
10:39 13.17 13.18 13.17 13.18 3.2K
10:40 13.17 13.18 13.17 13.18 4.3K
10:41 13.18 13.20 13.18 13.20 4.1K
10:42 13.20 13.21 13.19 13.19 3.4K
10:43 13.19 13.20 13.19 13.20 2.0K
10:44 13.21 13.22 13.21 13.22 1.0K
10:45 13.22 13.22 13.21 13.21 1.7K
10:46 13.22 13.22 13.21 13.22 1.8K
10:47 13.21 13.21 13.19 13.19 3.2K
10:48 13.19 13.19 13.19 13.19 2.3K
10:49 13.20 13.20 13.20 13.20 1.3K
10:50 13.19 13.20 13.19 13.20 7.7K
10:51 13.20 13.21 13.20 13.21 2.0K
10:52 13.21 13.22 13.21 13.21 2.2K
10:53 13.22 13.22 13.19 13.19 3.1K
10:54 13.18 13.18 13.18 13.18 2.4K
10:55 13.18 13.19 13.17 13.17 2.4K
10:56 13.17 13.17 13.17 13.17 0.5K
10:57 13.18 13.18 13.16 13.16 3.8K
10:58 13.17 13.19 13.17 13.19 2.1K
10:59 13.18 13.18 13.18 13.18 1.6K
11:00 13.19 13.19 13.19 13.19 4.7K
11:02 13.19 13.19 13.18 13.19 8.7K
11:03 13.18 13.20 13.18 13.20 7.3K
11:05 13.18 13.20 13.17 13.17 6.4K
11:06 13.18 13.19 13.18 13.19 2.5K
11:07 13.19 13.19 13.14 13.14 5.2K
11:09 13.14 13.15 13.14 13.15 5.5K
11:12 13.13 13.13 13.13 13.13 3.4K
11:13 13.12 13.14 13.12 13.13 2.4K
11:14 13.12 13.12 13.12 13.12 3.6K
11:16 13.12 13.12 13.09 13.09 4.8K
11:17 13.09 13.10 13.08 13.10 2.1K
11:18 13.10 13.11 13.10 13.11 2.1K
11:19 13.11 13.11 13.11 13.11 2.3K
11:20 13.11 13.11 13.11 13.11 1.2K
11:21 13.10 13.10 13.10 13.10 3.0K
11:22 13.12 13.12 13.12 13.12 1.6K
11:23 13.13 13.13 13.12 13.12 3.6K
11:24 13.11 13.12 13.11 13.12 1.9K
11:26 13.15 13.16 13.15 13.16 3.2K
11:27 13.15 13.15 13.14 13.15 2.8K
11:28 13.15 13.16 13.13 13.15 4.0K
11:29 13.15 13.15 13.13 13.14 1.7K
11:30 13.14 13.16 13.14 13.16 1.4K
11:31 13.16 13.16 13.16 13.16 1.7K
11:32 13.18 13.18 13.18 13.18 1.1K
11:33 13.18 13.18 13.18 13.18 0.4K
11:34 13.19 13.20 13.18 13.18 3.5K
11:35 13.16 13.16 13.16 13.16 1.8K
11:36 13.16 13.16 13.16 13.16 0.9K
11:37 13.16 13.16 13.16 13.16 0.3K
11:38 13.16 13.16 13.15 13.15 2.5K
11:39 13.15 13.17 13.15 13.16 3.4K
11:40 13.16 13.16 13.16 13.16 1.0K
11:41 13.16 13.18 13.16 13.18 4.0K
11:42 13.18 13.18 13.18 13.18 0.6K
11:43 13.18 13.18 13.17 13.17 1.6K
11:44 13.16 13.16 13.16 13.16 0.4K
11:45 13.17 13.17 13.17 13.17 1.1K
11:46 13.18 13.18 13.18 13.18 0.1K
11:47 13.19 13.20 13.19 13.20 1.2K
11:48 13.19 13.19 13.19 13.19 1.7K
11:49 13.19 13.19 13.19 13.19 0.4K
11:50 13.18 13.18 13.18 13.18 1.9K
11:51 13.18 13.18 13.18 13.18 0.5K
11:52 13.18 13.18 13.18 13.18 3.7K
11:54 13.20 13.20 13.19 13.19 2.1K
11:55 13.19 13.19 13.19 13.19 2.2K
11:57 13.18 13.18 13.18 13.18 0.3K
11:58 13.16 13.16 13.15 13.15 2.5K
11:59 13.15 13.15 13.15 13.15 1.4K
12:02 13.14 13.14 13.14 13.14 1.0K
12:03 13.15 13.17 13.15 13.17 1.7K
12:04 13.16 13.16 13.16 13.16 0.2K
12:05 13.16 13.16 13.15 13.15 2.6K
12:06 13.15 13.18 13.15 13.17 2.2K
12:07 13.17 13.19 13.17 13.19 1.2K
12:08 13.19 13.19 13.18 13.18 1.8K
12:09 13.17 13.18 13.17 13.18 2.4K
12:10 13.18 13.19 13.18 13.19 2.2K
12:11 13.19 13.19 13.16 13.17 4.0K
12:12 13.16 13.17 13.16 13.16 2.2K
12:13 13.16 13.16 13.16 13.16 1.2K
12:14 13.16 13.16 13.16 13.16 0.9K
12:15 13.16 13.18 13.16 13.18 3.6K
12:16 13.18 13.18 13.18 13.18 1.0K
12:17 13.18 13.19 13.17 13.17 2.4K
12:18 13.17 13.18 13.17 13.18 4.0K
12:19 13.19 13.19 13.19 13.19 2.7K
12:21 13.19 13.19 13.19 13.19 1.5K
12:24 13.18 13.20 13.18 13.19 6.0K
12:25 13.17 13.17 13.17 13.17 0.4K
12:26 13.17 13.17 13.16 13.16 1.3K
12:27 13.16 13.16 13.15 13.16 1.7K
12:29 13.16 13.16 13.16 13.16 1.4K
12:30 13.15 13.15 13.15 13.15 1.7K
12:31 13.15 13.15 13.15 13.15 0.8K
12:32 13.16 13.17 13.16 13.17 1.9K
12:33 13.15 13.16 13.15 13.16 2.5K
12:35 13.15 13.16 13.14 13.14 1.7K
12:36 13.14 13.16 13.14 13.16 4.3K
12:37 13.16 13.16 13.16 13.16 1.4K
12:38 13.16 13.16 13.16 13.16 0.9K
12:39 13.15 13.15 13.14 13.15 4.5K
12:40 13.16 13.17 13.16 13.17 1.4K
12:41 13.17 13.17 13.17 13.17 1.4K
12:43 13.16 13.17 13.16 13.17 0.9K
12:44 13.18 13.19 13.18 13.18 4.3K
12:45 13.16 13.17 13.16 13.17 1.1K
12:46 13.17 13.18 13.16 13.16 3.3K
12:47 13.17 13.18 13.17 13.18 1.6K
12:48 13.17 13.17 13.16 13.17 2.1K
12:49 13.17 13.17 13.17 13.17 1.6K
12:50 13.18 13.18 13.17 13.17 0.4K
12:51 13.18 13.18 13.18 13.18 1.9K
12:52 13.18 13.18 13.17 13.17 1.1K
12:54 13.18 13.18 13.18 13.18 3.6K
12:55 13.19 13.19 13.19 13.19 2.1K
12:56 13.18 13.18 13.15 13.15 2.0K
12:57 13.16 13.17 13.16 13.17 2.5K
12:58 13.17 13.17 13.17 13.17 0.4K
12:59 13.17 13.17 13.17 13.17 0.5K
13:00 13.17 13.18 13.17 13.18 1.4K
13:01 13.17 13.18 13.17 13.18 2.1K
13:02 13.18 13.18 13.18 13.18 0.5K
13:03 13.17 13.17 13.17 13.17 1.4K
13:04 13.17 13.17 13.17 13.17 0.3K
13:05 13.17 13.17 13.16 13.16 1.9K
13:06 13.15 13.16 13.15 13.16 3.6K
13:07 13.16 13.17 13.16 13.17 1.3K
13:08 13.16 13.16 13.16 13.16 0.4K
13:09 13.15 13.15 13.14 13.14 1.8K
13:10 13.14 13.14 13.14 13.14 4.6K
13:11 13.13 13.16 13.13 13.16 5.6K
13:12 13.16 13.16 13.16 13.16 1.7K
13:13 13.17 13.17 13.17 13.17 0.4K
13:14 13.17 13.17 13.17 13.17 3.8K
13:15 13.16 13.16 13.15 13.15 2.0K
13:16 13.15 13.16 13.15 13.16 1.6K
13:17 13.17 13.17 13.17 13.17 1.4K
13:18 13.17 13.17 13.17 13.17 0.4K
13:19 13.16 13.16 13.16 13.16 2.1K
13:20 13.15 13.15 13.14 13.14 2.3K
13:21 13.15 13.15 13.15 13.15 1.7K
13:22 13.14 13.14 13.14 13.14 0.7K
13:23 13.14 13.14 13.14 13.14 0.2K
13:24 13.13 13.13 13.13 13.13 1.0K
13:25 13.15 13.15 13.15 13.15 4.1K
13:26 13.16 13.16 13.14 13.14 5.1K
13:27 13.13 13.14 13.13 13.13 4.3K
13:28 13.13 13.13 13.13 13.13 2.9K
13:29 13.14 13.14 13.14 13.14 2.0K
13:30 13.15 13.15 13.15 13.15 0.6K
13:31 13.14 13.16 13.14 13.16 6.2K
13:32 13.16 13.16 13.16 13.16 2.6K
13:33 13.17 13.17 13.17 13.17 1.6K
13:34 13.17 13.19 13.17 13.19 2.0K
13:35 13.19 13.19 13.19 13.19 0.5K
13:36 13.18 13.18 13.18 13.18 2.2K
13:37 13.18 13.19 13.18 13.19 2.3K
13:38 13.19 13.19 13.19 13.19 0.5K
13:39 13.18 13.18 13.18 13.18 1.8K
13:42 13.18 13.18 13.18 13.18 1.9K
13:43 13.18 13.18 13.17 13.18 3.3K
13:44 13.18 13.20 13.18 13.20 3.2K
13:45 13.20 13.20 13.20 13.20 0.9K
13:46 13.20 13.20 13.20 13.20 1.9K
13:47 13.21 13.21 13.21 13.21 3.8K
13:48 13.20 13.21 13.20 13.21 2.3K
13:49 13.20 13.21 13.20 13.21 1.7K
13:50 13.21 13.22 13.21 13.21 2.3K
13:51 13.22 13.23 13.22 13.22 2.2K
13:52 13.22 13.22 13.21 13.21 0.5K
13:53 13.22 13.22 13.21 13.21 2.5K
13:54 13.21 13.22 13.21 13.22 4.5K
13:55 13.21 13.21 13.21 13.21 1.7K
13:56 13.19 13.20 13.19 13.20 1.4K
13:57 13.19 13.19 13.19 13.19 1.2K
13:58 13.19 13.19 13.19 13.18 2.1K
13:59 13.19 13.20 13.19 13.19 5.9K
14:00 13.18 13.18 13.18 13.18 1.8K
14:01 13.17 13.17 13.14 13.15 5.2K
14:02 13.15 13.16 13.15 13.16 3.0K
14:03 13.17 13.17 13.17 13.17 0.9K
14:04 13.19 13.19 13.18 13.18 1.0K
14:05 13.19 13.19 13.18 13.18 1.8K
14:06 13.20 13.20 13.19 13.19 1.1K
14:07 13.18 13.18 13.18 13.18 0.6K
14:08 13.18 13.18 13.18 13.18 0.2K
14:09 13.18 13.18 13.18 13.18 1.2K
14:10 13.17 13.18 13.17 13.18 1.0K
14:11 13.19 13.20 13.19 13.20 4.5K
14:12 13.20 13.20 13.16 13.16 10.6K
14:13 13.18 13.18 13.18 13.18 6.0K
14:14 13.16 13.16 13.15 13.15 0.8K
14:15 13.15 13.16 13.15 13.15 1.8K
14:16 13.14 13.14 13.14 13.14 0.3K
14:17 13.14 13.14 13.13 13.13 3.9K
14:18 13.12 13.12 13.12 13.12 1.0K
14:19 13.13 13.13 13.13 13.13 4.1K
14:20 13.12 13.12 13.12 13.12 1.7K
14:21 13.11 13.11 13.11 13.11 0.6K
14:22 13.12 13.12 13.12 13.12 2.1K
14:23 13.12 13.12 13.12 13.12 1.6K
14:24 13.12 13.12 13.12 13.12 1.0K
14:25 13.12 13.12 13.12 13.12 1.4K
14:26 13.12 13.12 13.08 13.09 3.2K
14:27 13.10 13.10 13.09 13.09 1.9K
14:28 13.08 13.08 13.08 13.08 1.0K
14:30 13.09 13.09 13.09 13.09 3.5K
14:31 13.09 13.10 13.09 13.10 1.6K
14:32 13.09 13.10 13.09 13.10 3.1K
14:33 13.10 13.10 13.10 13.10 1.8K
14:34 13.09 13.09 13.09 13.09 0.8K
14:35 13.09 13.10 13.09 13.10 3.4K
14:36 13.09 13.09 13.09 13.09 0.8K
14:37 13.09 13.11 13.09 13.11 2.1K
14:38 13.10 13.11 13.10 13.11 1.5K
14:39 13.11 13.11 13.09 13.09 1.9K
14:40 13.11 13.11 13.09 13.09 2.6K
14:41 13.10 13.10 13.10 13.10 2.0K
14:42 13.10 13.11 13.10 13.11 2.3K
14:43 13.11 13.11 13.09 13.09 1.9K
14:44 13.09 13.09 13.08 13.09 1.6K
14:45 13.09 13.09 13.07 13.07 1.9K
14:46 13.07 13.07 13.07 13.07 2.3K
14:47 13.08 13.08 13.08 13.08 0.3K
14:48 13.08 13.08 13.08 13.08 3.2K
14:49 13.08 13.08 13.07 13.07 2.6K
14:50 13.07 13.09 13.07 13.09 2.3K
14:51 13.10 13.10 13.09 13.10 2.3K
14:52 13.09 13.09 13.09 13.09 2.3K
14:53 13.09 13.09 13.09 13.09 1.8K
14:54 13.09 13.10 13.09 13.10 0.9K
14:55 13.11 13.12 13.11 13.11 4.0K
14:56 13.11 13.12 13.11 13.12 4.9K
14:57 13.12 13.13 13.12 13.12 3.1K
14:58 13.13 13.13 13.13 13.13 3.4K
14:59 13.13 13.13 13.12 13.12 3.5K
15:00 13.12 13.13 13.11 13.11 4.0K
15:01 13.11 13.13 13.11 13.13 7.5K
15:02 13.13 13.14 13.13 13.14 1.1K
15:03 13.14 13.14 13.14 13.14 1.2K
15:04 13.12 13.12 13.11 13.11 3.9K
15:05 13.10 13.11 13.09 13.09 3.9K
15:06 13.10 13.11 13.10 13.11 1.9K
15:07 13.11 13.11 13.11 13.11 2.1K
15:08 13.10 13.10 13.10 13.10 3.0K
15:09 13.11 13.11 13.10 13.10 2.2K
15:10 13.11 13.11 13.08 13.10 6.5K
15:11 13.11 13.11 13.11 13.11 1.8K
15:12 13.10 13.10 13.10 13.10 2.7K
15:13 13.11 13.12 13.11 13.12 3.0K
15:14 13.11 13.13 13.11 13.12 3.8K
15:15 13.12 13.12 13.12 13.12 2.9K
15:16 13.13 13.13 13.12 13.13 1.5K
15:17 13.13 13.13 13.11 13.12 5.9K
15:18 13.11 13.13 13.11 13.12 6.4K
15:19 13.12 13.12 13.12 13.12 1.7K
15:20 13.13 13.13 13.12 13.12 2.5K
15:21 13.12 13.12 13.12 13.12 2.0K
15:22 13.11 13.11 13.10 13.10 5.5K
15:23 13.09 13.11 13.09 13.10 7.7K
15:24 13.10 13.12 13.10 13.12 3.3K
15:25 13.11 13.11 13.11 13.11 4.4K
15:26 13.11 13.11 13.10 13.11 6.5K
15:27 13.11 13.11 13.09 13.09 4.0K
15:28 13.09 13.09 13.09 13.09 2.3K
15:29 13.09 13.09 13.08 13.09 3.2K
15:30 13.09 13.09 13.09 13.09 1.7K
15:31 13.10 13.11 13.10 13.11 7.9K
15:32 13.11 13.11 13.09 13.09 5.8K
15:33 13.09 13.09 13.09 13.09 7.4K
15:34 13.08 13.09 13.08 13.09 3.9K
15:35 13.10 13.12 13.10 13.12 5.7K
15:36 13.12 13.13 13.12 13.13 3.6K
15:37 13.12 13.13 13.12 13.13 3.0K
15:38 13.12 13.12 13.12 13.12 2.0K
15:39 13.12 13.13 13.12 13.13 5.0K
15:40 13.14 13.15 13.14 13.14 7.3K
15:41 13.15 13.15 13.15 13.15 2.5K
15:42 13.16 13.17 13.16 13.17 10.7K
15:43 13.17 13.17 13.16 13.16 6.8K
15:44 13.16 13.17 13.16 13.16 8.0K
15:45 13.16 13.16 13.16 13.16 7.6K
15:46 13.16 13.16 13.15 13.15 8.5K
15:47 13.15 13.15 13.15 13.15 9.2K
15:48 13.15 13.15 13.15 13.15 5.5K
15:49 13.15 13.15 13.15 13.15 5.3K
15:50 13.14 13.14 13.11 13.11 16.6K
15:51 13.11 13.13 13.11 13.11 12.7K
15:52 13.12 13.12 13.11 13.11 4.5K
15:53 13.11 13.11 13.09 13.10 13.4K
15:54 13.10 13.15 13.10 13.15 19.0K
15:55 13.14 13.19 13.14 13.19 28.6K
15:56 13.20 13.20 13.17 13.17 19.7K
15:57 13.17 13.18 13.16 13.16 23.2K
15:58 13.16 13.16 13.15 13.15 37.5K
15:59 13.16 13.16 13.14 13.15 878.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar