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 12.29 12.33 12.29 12.33 20.1K
09:31 12.33 12.33 12.33 12.33 0.7K
09:32 12.32 12.32 12.31 12.32 5.3K
09:33 12.32 12.37 12.32 12.36 3.8K
09:34 12.32 12.32 12.20 12.20 2.7K
09:35 12.22 12.22 12.22 12.22 0.9K
09:36 12.22 12.22 12.22 12.22 0.7K
09:38 12.23 12.23 12.23 12.23 0.3K
09:39 12.22 12.23 12.22 12.22 1.0K
09:40 12.21 12.30 12.21 12.29 8.0K
09:43 12.26 12.29 12.22 12.25 6.3K
09:45 12.22 12.22 12.16 12.16 5.8K
09:46 12.17 12.17 12.15 12.17 21.7K
09:47 12.18 12.19 12.18 12.19 1.5K
09:49 12.17 12.17 12.17 12.17 1.2K
09:50 12.16 12.17 12.15 12.16 8.9K
09:51 12.15 12.15 12.07 12.08 22.9K
09:52 12.03 12.06 12.03 12.04 3.6K
09:53 12.03 12.07 12.03 12.07 3.6K
09:54 12.08 12.09 12.08 12.09 3.4K
09:55 12.09 12.09 12.09 12.09 0.6K
09:56 12.09 12.11 12.09 12.11 3.6K
09:57 12.11 12.13 12.11 12.12 4.7K
09:58 12.14 12.16 12.14 12.16 1.4K
09:59 12.16 12.16 12.16 12.16 1.1K
10:00 12.16 12.19 12.16 12.19 4.9K
10:01 12.19 12.22 12.19 12.22 0.5K
10:02 12.22 12.23 12.22 12.22 4.1K
10:03 12.22 12.22 12.21 12.22 2.4K
10:04 12.22 12.22 12.20 12.22 7.1K
10:05 12.22 12.22 12.22 12.22 2.8K
10:06 12.21 12.21 12.21 12.21 1.3K
10:07 12.19 12.19 12.19 12.19 6.1K
10:08 12.18 12.21 12.18 12.21 12.1K
10:09 12.21 12.21 12.20 12.20 4.5K
10:10 12.20 12.22 12.20 12.21 2.3K
10:11 12.21 12.21 12.18 12.18 6.9K
10:12 12.18 12.18 12.15 12.15 6.8K
10:13 12.15 12.16 12.15 12.16 3.6K
10:14 12.15 12.15 12.14 12.14 2.0K
10:15 12.15 12.17 12.15 12.16 12.6K
10:16 12.17 12.17 12.17 12.17 2.9K
10:17 12.17 12.17 12.16 12.16 3.8K
10:18 12.17 12.18 12.17 12.17 6.5K
10:19 12.18 12.18 12.14 12.15 6.6K
10:20 12.16 12.16 12.16 12.16 1.2K
10:21 12.15 12.17 12.15 12.17 4.3K
10:22 12.18 12.18 12.18 12.18 3.6K
10:23 12.18 12.18 12.18 12.18 1.7K
10:24 12.18 12.19 12.18 12.18 4.1K
10:25 12.16 12.16 12.16 12.16 2.8K
10:27 12.15 12.15 12.15 12.15 1.0K
10:28 12.14 12.14 12.13 12.14 7.4K
10:29 12.14 12.15 12.13 12.15 3.1K
10:30 12.16 12.16 12.14 12.14 2.3K
10:32 12.14 12.14 12.14 12.14 0.5K
10:33 12.14 12.14 12.14 12.14 6.3K
10:34 12.14 12.14 12.14 12.14 0.8K
10:35 12.13 12.13 12.13 12.13 1.4K
10:36 12.13 12.14 12.13 12.13 5.3K
10:37 12.14 12.14 12.11 12.11 2.9K
10:38 12.11 12.11 12.09 12.09 3.6K
10:39 12.09 12.09 12.09 12.09 0.9K
10:41 12.08 12.08 12.06 12.06 3.9K
10:42 12.06 12.06 12.06 12.06 1.5K
10:43 12.04 12.05 12.04 12.04 2.8K
10:44 12.05 12.05 12.05 12.05 1.0K
10:45 12.04 12.04 12.03 12.04 4.1K
10:46 12.03 12.03 12.03 12.03 1.2K
10:47 11.98 11.99 11.98 11.99 19.2K
10:48 11.99 11.99 11.99 11.99 2.9K
10:49 12.01 12.04 12.01 12.04 11.3K
10:50 12.05 12.05 12.05 12.05 0.2K
10:51 12.04 12.04 12.03 12.03 2.1K
10:52 12.03 12.03 12.03 12.03 4.0K
10:54 12.01 12.01 11.99 11.99 2.5K
10:55 11.96 11.98 11.96 11.98 1.8K
10:56 11.98 12.03 11.98 12.03 4.1K
10:57 12.02 12.02 12.01 12.01 1.5K
10:58 12.00 12.00 12.00 12.00 1.1K
10:59 12.00 12.00 11.98 11.98 7.3K
11:00 11.98 11.98 11.98 11.98 0.6K
11:01 11.98 12.05 11.98 12.05 11.4K
11:02 12.04 12.04 12.03 12.03 15.3K
11:03 12.03 12.03 12.02 12.02 4.4K
11:04 12.01 12.01 12.01 12.01 2.4K
11:06 12.00 12.00 12.00 12.00 5.2K
11:07 12.00 12.01 12.00 12.01 1.7K
11:08 12.00 12.00 11.99 11.99 5.8K
11:09 11.96 11.97 11.96 11.97 3.8K
11:10 11.97 11.97 11.96 11.97 4.1K
11:11 11.97 11.98 11.97 11.98 1.2K
11:12 11.97 11.97 11.96 11.96 3.5K
11:13 11.95 11.95 11.92 11.92 4.2K
11:14 11.92 11.93 11.92 11.93 2.2K
11:15 11.94 11.94 11.93 11.94 1.4K
11:16 11.93 11.93 11.93 11.93 2.7K
11:17 11.94 11.94 11.93 11.93 2.0K
11:18 11.92 11.94 11.92 11.94 4.9K
11:19 11.93 11.93 11.93 11.93 0.8K
11:20 11.93 11.93 11.92 11.93 1.1K
11:21 11.92 11.92 11.88 11.88 2.9K
11:22 11.88 11.88 11.87 11.87 2.0K
11:23 11.87 11.88 11.87 11.87 2.7K
11:24 11.87 11.87 11.87 11.87 3.8K
11:25 11.87 11.87 11.85 11.85 7.6K
11:26 11.84 11.84 11.84 11.84 4.3K
11:27 11.83 11.83 11.83 11.83 1.1K
11:28 11.82 11.85 11.82 11.85 6.3K
11:29 11.86 11.86 11.86 11.86 1.2K
11:30 11.85 11.86 11.85 11.86 3.1K
11:31 11.85 11.85 11.85 11.85 1.1K
11:32 11.86 11.88 11.86 11.88 3.8K
11:33 11.87 11.88 11.86 11.86 3.3K
11:34 11.86 11.86 11.85 11.86 2.5K
11:35 11.86 11.87 11.86 11.87 3.4K
11:36 11.87 11.87 11.86 11.86 2.9K
11:37 11.86 11.87 11.86 11.87 1.5K
11:38 11.86 11.86 11.85 11.85 3.4K
11:39 11.84 11.85 11.84 11.85 2.5K
11:40 11.85 11.85 11.84 11.84 0.6K
11:41 11.84 11.84 11.82 11.82 2.8K
11:42 11.82 11.83 11.82 11.83 3.1K
11:43 11.86 11.88 11.86 11.88 32.8K
11:44 11.87 11.87 11.85 11.86 16.9K
11:47 11.86 11.86 11.85 11.86 3.1K
11:48 11.84 11.84 11.84 11.84 4.2K
11:49 11.83 11.84 11.83 11.84 5.0K
11:50 11.83 11.83 11.82 11.82 2.1K
11:51 11.82 11.82 11.80 11.81 2.3K
11:52 11.80 11.82 11.80 11.81 4.0K
11:53 11.81 11.81 11.80 11.80 4.8K
11:54 11.80 11.80 11.79 11.79 5.6K
11:55 11.80 11.80 11.80 11.80 1.4K
11:56 11.79 11.80 11.79 11.80 4.4K
11:57 11.80 11.80 11.77 11.77 6.3K
11:58 11.77 11.77 11.77 11.77 1.9K
11:59 11.78 11.78 11.78 11.78 1.5K
12:00 11.78 11.78 11.77 11.77 6.2K
12:01 11.77 11.77 11.77 11.77 1.4K
12:02 11.79 11.79 11.79 11.79 4.3K
12:03 11.79 11.79 11.79 11.79 1.5K
12:04 11.82 11.82 11.80 11.80 17.9K
12:05 11.80 11.80 11.79 11.79 3.2K
12:06 11.77 11.77 11.77 11.77 2.6K
12:07 11.76 11.76 11.75 11.75 2.4K
12:08 11.75 11.78 11.75 11.78 8.2K
12:09 11.78 11.78 11.76 11.76 7.1K
12:10 11.77 11.77 11.75 11.75 4.1K
12:11 11.74 11.74 11.72 11.72 4.9K
12:12 11.73 11.73 11.73 11.73 4.1K
12:13 11.72 11.73 11.72 11.73 2.9K
12:14 11.73 11.73 11.72 11.72 2.6K
12:15 11.72 11.73 11.72 11.73 6.0K
12:16 11.74 11.74 11.71 11.72 4.8K
12:17 11.72 11.73 11.72 11.73 7.6K
12:18 11.73 11.73 11.71 11.71 4.9K
12:19 11.71 11.71 11.69 11.70 3.6K
12:20 11.69 11.70 11.69 11.70 4.3K
12:21 11.68 11.68 11.68 11.68 2.2K
12:22 11.68 11.69 11.68 11.69 4.1K
12:23 11.69 11.69 11.68 11.68 3.6K
12:24 11.68 11.68 11.68 11.68 2.7K
12:25 11.68 11.68 11.67 11.67 2.4K
12:26 11.67 11.68 11.67 11.68 3.4K
12:27 11.67 11.69 11.67 11.69 2.4K
12:28 11.68 11.69 11.68 11.69 3.7K
12:29 11.70 11.74 11.70 11.70 54.6K
12:30 11.69 11.69 11.68 11.69 5.4K
12:31 11.69 11.69 11.68 11.69 3.1K
12:32 11.68 11.69 11.68 11.69 1.2K
12:33 11.69 11.72 11.69 11.72 4.5K
12:34 11.72 11.72 11.69 11.69 2.7K
12:35 11.71 11.71 11.70 11.71 1.5K
12:36 11.71 11.71 11.71 11.71 1.9K
12:37 11.70 11.72 11.70 11.72 3.7K
12:38 11.72 11.73 11.72 11.73 1.3K
12:39 11.73 11.73 11.72 11.72 2.6K
12:40 11.72 11.72 11.72 11.72 1.3K
12:41 11.75 11.75 11.75 11.75 1.0K
12:42 11.75 11.75 11.75 11.75 3.0K
12:43 11.74 11.75 11.74 11.75 2.2K
12:44 11.74 11.74 11.74 11.74 1.5K
12:45 11.73 11.73 11.73 11.73 0.6K
12:46 11.72 11.72 11.70 11.70 1.0K
12:47 11.71 11.72 11.71 11.72 3.6K
12:48 11.72 11.73 11.72 11.73 1.7K
12:49 11.73 11.73 11.72 11.73 3.0K
12:50 11.72 11.72 11.71 11.71 0.7K
12:51 11.71 11.72 11.71 11.71 3.5K
12:52 11.72 11.74 11.72 11.73 6.1K
12:53 11.73 11.74 11.73 11.74 2.9K
12:54 11.75 11.75 11.75 11.75 1.3K
12:55 11.76 11.76 11.76 11.76 0.9K
12:56 11.74 11.75 11.74 11.74 11.3K
12:57 11.76 11.76 11.76 11.76 2.2K
12:58 11.76 11.77 11.76 11.77 2.2K
12:59 11.77 11.77 11.75 11.76 3.2K
13:00 11.75 11.75 11.75 11.75 1.4K
13:01 11.76 11.77 11.76 11.77 4.6K
13:02 11.76 11.77 11.76 11.76 5.6K
13:03 11.76 11.76 11.75 11.76 6.3K
13:04 11.75 11.75 11.74 11.74 6.9K
13:05 11.74 11.74 11.73 11.74 3.7K
13:06 11.74 11.74 11.74 11.74 0.5K
13:07 11.74 11.75 11.74 11.75 5.7K
13:08 11.76 11.77 11.76 11.77 2.4K
13:09 11.77 11.77 11.76 11.76 3.3K
13:10 11.75 11.75 11.75 11.75 0.8K
13:11 11.76 11.76 11.75 11.75 3.0K
13:12 11.75 11.76 11.75 11.76 3.5K
13:13 11.76 11.76 11.76 11.76 1.2K
13:14 11.76 11.76 11.73 11.73 4.2K
13:15 11.73 11.73 11.73 11.73 1.1K
13:16 11.73 11.73 11.73 11.73 1.0K
13:17 11.73 11.74 11.73 11.74 3.1K
13:18 11.73 11.74 11.73 11.74 2.8K
13:19 11.73 11.74 11.73 11.74 1.6K
13:20 11.73 11.73 11.72 11.72 4.3K
13:21 11.73 11.73 11.73 11.73 5.6K
13:22 11.72 11.74 11.72 11.74 5.0K
13:24 11.73 11.74 11.73 11.74 49.9K
13:25 11.74 11.75 11.74 11.75 2.6K
13:26 11.75 11.76 11.75 11.76 11.6K
13:28 11.76 11.77 11.76 11.77 3.5K
13:29 11.77 11.77 11.76 11.77 2.1K
13:30 11.77 11.79 11.77 11.79 2.4K
13:31 11.79 11.79 11.78 11.78 4.3K
13:32 11.78 11.78 11.78 11.78 1.2K
13:33 11.78 11.78 11.78 11.78 1.6K
13:34 11.78 11.78 11.78 11.78 7.1K
13:35 11.78 11.78 11.78 11.78 0.6K
13:36 11.78 11.78 11.78 11.78 7.8K
13:37 11.79 11.79 11.79 11.79 0.6K
13:38 11.78 11.78 11.77 11.77 10.8K
13:39 11.77 11.77 11.77 11.77 2.7K
13:40 11.78 11.78 11.77 11.77 11.5K
13:41 11.77 11.77 11.77 11.77 0.5K
13:42 11.77 11.77 11.77 11.77 0.8K
13:43 11.77 11.77 11.77 11.77 9.3K
13:44 11.76 11.76 11.76 11.76 6.8K
13:45 11.76 11.76 11.74 11.74 3.8K
13:46 11.75 11.75 11.75 11.75 1.2K
13:47 11.75 11.75 11.75 11.75 9.7K
13:48 11.75 11.75 11.75 11.75 2.0K
13:49 11.75 11.76 11.75 11.76 4.5K
13:50 11.76 11.76 11.75 11.75 1.8K
13:51 11.75 11.75 11.75 11.75 1.2K
13:52 11.74 11.75 11.74 11.75 4.3K
13:53 11.77 11.78 11.77 11.78 6.2K
13:54 11.78 11.78 11.78 11.78 2.0K
13:55 11.78 11.78 11.78 11.78 3.5K
13:56 11.76 11.76 11.75 11.75 13.2K
13:57 11.75 11.75 11.75 11.75 2.3K
13:58 11.74 11.75 11.74 11.75 4.9K
13:59 11.75 11.76 11.75 11.75 9.6K
14:00 11.75 11.75 11.75 11.75 2.0K
14:01 11.76 11.76 11.74 11.74 7.5K
14:02 11.73 11.74 11.73 11.74 3.7K
14:03 11.74 11.76 11.74 11.76 11.9K
14:04 11.76 11.76 11.75 11.75 3.6K
14:05 11.75 11.77 11.75 11.77 4.7K
14:06 11.76 11.76 11.76 11.76 1.6K
14:07 11.76 11.76 11.75 11.76 3.6K
14:08 11.76 11.76 11.76 11.76 1.8K
14:09 11.75 11.76 11.75 11.76 4.1K
14:10 11.76 11.76 11.76 11.76 6.8K
14:11 11.76 11.76 11.76 11.76 0.8K
14:12 11.76 11.76 11.76 11.76 7.7K
14:13 11.76 11.76 11.76 11.76 3.9K
14:14 11.76 11.77 11.76 11.77 1.9K
14:15 11.77 11.77 11.76 11.76 11.4K
14:16 11.77 11.77 11.76 11.76 3.4K
14:17 11.76 11.77 11.76 11.77 1.9K
14:18 11.77 11.78 11.77 11.78 8.1K
14:19 11.78 11.78 11.78 11.78 0.8K
14:20 11.78 11.78 11.78 11.78 1.8K
14:21 11.77 11.77 11.76 11.76 0.8K
14:22 11.77 11.77 11.76 11.76 4.1K
14:23 11.76 11.76 11.75 11.75 10.1K
14:24 11.75 11.76 11.74 11.76 6.7K
14:25 11.77 11.77 11.76 11.76 3.4K
14:26 11.74 11.74 11.71 11.72 7.7K
14:27 11.72 11.72 11.72 11.72 3.9K
14:28 11.72 11.73 11.72 11.73 3.1K
14:29 11.72 11.73 11.72 11.73 3.6K
14:30 11.73 11.74 11.73 11.74 4.9K
14:31 11.74 11.74 11.74 11.74 3.3K
14:32 11.74 11.74 11.73 11.73 12.1K
14:33 11.73 11.73 11.72 11.72 13.5K
14:34 11.72 11.72 11.72 11.72 2.8K
14:35 11.72 11.73 11.70 11.70 6.9K
14:36 11.70 11.70 11.70 11.70 2.5K
14:37 11.71 11.71 11.71 11.71 3.7K
14:38 11.70 11.71 11.70 11.71 2.6K
14:39 11.71 11.71 11.71 11.71 42.5K
14:40 11.71 11.71 11.71 11.71 1.6K
14:41 11.70 11.71 11.70 11.71 1.4K
14:42 11.71 11.71 11.68 11.69 9.7K
14:43 11.70 11.70 11.70 11.70 2.7K
14:44 11.69 11.69 11.69 11.69 2.0K
14:45 11.70 11.70 11.69 11.69 3.1K
14:46 11.70 11.70 11.69 11.69 4.1K
14:47 11.70 11.71 11.69 11.71 6.2K
14:48 11.70 11.70 11.70 11.70 2.0K
14:49 11.69 11.70 11.69 11.69 3.1K
14:50 11.68 11.68 11.68 11.68 2.3K
14:51 11.67 11.67 11.67 11.67 2.9K
14:52 11.67 11.69 11.67 11.69 4.1K
14:53 11.70 11.70 11.70 11.70 3.7K
14:54 11.70 11.76 11.70 11.75 21.5K
14:55 11.75 11.77 11.75 11.77 6.5K
14:56 11.77 11.78 11.76 11.78 5.8K
14:57 11.77 11.77 11.77 11.77 2.0K
14:58 11.76 11.78 11.76 11.78 3.5K
14:59 11.78 11.78 11.77 11.77 2.5K
15:00 11.78 11.78 11.78 11.78 3.8K
15:01 11.78 11.81 11.78 11.81 7.1K
15:02 11.81 11.83 11.81 11.83 3.3K
15:03 11.84 11.85 11.84 11.85 4.4K
15:04 11.85 11.87 11.85 11.87 4.8K
15:05 11.87 11.87 11.86 11.87 6.1K
15:06 11.88 11.88 11.86 11.86 6.6K
15:07 11.86 11.88 11.86 11.87 6.6K
15:08 11.87 11.87 11.86 11.86 4.6K
15:09 11.85 11.87 11.85 11.86 27.8K
15:10 11.86 11.87 11.86 11.87 11.3K
15:11 11.87 11.87 11.86 11.86 3.1K
15:12 11.86 11.87 11.86 11.87 6.8K
15:13 11.87 11.87 11.87 11.87 1.2K
15:14 11.87 11.87 11.86 11.87 2.5K
15:15 11.87 11.87 11.86 11.86 15.3K
15:16 11.86 11.87 11.86 11.87 6.8K
15:17 11.89 11.90 11.87 11.88 18.1K
15:18 11.88 11.88 11.87 11.88 3.2K
15:19 11.89 11.89 11.88 11.88 8.0K
15:20 11.88 11.88 11.88 11.88 5.2K
15:21 11.88 11.88 11.87 11.88 3.9K
15:22 11.88 11.89 11.88 11.89 5.4K
15:23 11.89 11.89 11.87 11.88 5.0K
15:24 11.88 11.88 11.85 11.86 10.4K
15:25 11.86 11.86 11.85 11.86 8.2K
15:26 11.85 11.85 11.85 11.85 5.2K
15:27 11.85 11.86 11.85 11.86 5.6K
15:28 11.85 11.86 11.85 11.86 3.5K
15:29 11.86 11.86 11.86 11.86 2.4K
15:30 11.86 11.86 11.85 11.86 2.8K
15:31 11.86 11.86 11.85 11.85 9.8K
15:32 11.84 11.85 11.83 11.83 21.6K
15:33 11.83 11.84 11.83 11.84 8.7K
15:34 11.84 11.85 11.84 11.84 6.5K
15:35 11.84 11.84 11.82 11.83 7.8K
15:36 11.83 11.84 11.83 11.83 23.4K
15:37 11.83 11.83 11.83 11.83 2.0K
15:38 11.83 11.83 11.81 11.82 19.6K
15:39 11.82 11.82 11.81 11.81 7.1K
15:40 11.81 11.81 11.80 11.80 6.2K
15:41 11.81 11.81 11.79 11.79 7.8K
15:42 11.79 11.79 11.78 11.79 12.0K
15:43 11.79 11.79 11.78 11.78 5.0K
15:44 11.77 11.77 11.76 11.76 9.0K
15:45 11.76 11.77 11.76 11.77 10.7K
15:46 11.77 11.78 11.76 11.78 10.9K
15:47 11.78 11.78 11.75 11.76 19.0K
15:48 11.76 11.76 11.76 11.76 9.9K
15:49 11.76 11.76 11.74 11.74 10.7K
15:50 11.72 11.74 11.72 11.72 16.5K
15:51 11.73 11.73 11.71 11.71 20.6K
15:52 11.71 11.72 11.71 11.72 26.9K
15:53 11.72 11.72 11.71 11.71 15.9K
15:54 11.70 11.71 11.70 11.70 13.4K
15:55 11.70 11.70 11.67 11.67 31.6K
15:56 11.67 11.67 11.65 11.66 40.9K
15:57 11.65 11.65 11.63 11.64 28.8K
15:58 11.63 11.65 11.63 11.64 60.3K
15:59 11.64 11.64 11.63 11.64 404.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar