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 11.72 11.78 11.72 11.74 22.9K
09:31 11.74 11.74 11.74 11.74 1.2K
09:32 11.75 11.75 11.74 11.74 7.7K
09:33 11.74 11.74 11.71 11.74 1.3K
09:34 11.74 11.94 11.74 11.88 40.3K
09:35 11.88 11.94 11.84 11.84 4.0K
09:36 11.84 11.92 11.84 11.84 5.6K
09:37 11.87 11.96 11.87 11.92 14.7K
09:38 11.95 11.96 11.92 11.96 5.2K
09:39 11.96 12.06 11.96 12.03 104.9K
09:40 12.07 12.07 12.06 12.06 7.1K
09:41 11.95 11.96 11.91 11.96 12.1K
09:42 12.00 12.00 11.97 11.97 2.5K
09:43 11.95 12.04 11.95 12.00 3.5K
09:44 12.00 12.00 11.95 11.95 2.2K
09:45 11.95 11.95 11.90 11.94 3.1K
09:46 11.91 11.91 11.91 11.91 2.0K
09:47 11.91 11.91 11.86 11.86 3.1K
09:48 11.86 11.87 11.85 11.85 2.3K
09:49 11.85 11.87 11.85 11.87 1.5K
09:50 11.85 11.85 11.85 11.85 1.0K
09:51 11.88 11.90 11.88 11.89 5.8K
09:52 11.88 11.89 11.88 11.89 3.2K
09:53 11.89 11.89 11.83 11.83 3.9K
09:54 11.83 11.83 11.82 11.82 1.3K
09:55 11.80 11.80 11.80 11.80 0.5K
09:56 11.83 11.83 11.82 11.83 2.1K
09:57 11.85 11.87 11.83 11.83 5.3K
09:58 11.85 11.85 11.83 11.83 1.5K
09:59 11.83 11.83 11.83 11.83 0.9K
10:00 11.84 11.84 11.84 11.84 0.2K
10:01 11.82 11.83 11.82 11.83 3.1K
10:02 11.82 11.82 11.80 11.80 2.0K
10:03 11.79 11.81 11.79 11.81 2.6K
10:04 11.83 11.83 11.81 11.81 2.1K
10:05 11.79 11.83 11.79 11.83 5.4K
10:06 11.80 11.83 11.80 11.80 8.1K
10:07 11.76 11.78 11.74 11.78 6.9K
10:08 11.78 11.78 11.76 11.76 0.6K
10:09 11.76 11.77 11.76 11.77 5.5K
10:10 11.78 11.79 11.77 11.77 242.6K
10:11 11.77 11.80 11.76 11.79 7.5K
10:12 11.80 11.81 11.80 11.81 16.0K
10:13 11.81 11.81 11.80 11.81 7.3K
10:14 11.80 11.80 11.79 11.79 2.9K
10:15 11.80 11.87 11.80 11.86 15.0K
10:16 11.86 11.90 11.86 11.90 3.3K
10:17 11.91 11.92 11.89 11.89 5.4K
10:18 11.89 11.89 11.87 11.87 3.7K
10:19 11.88 11.89 11.88 11.88 2.9K
10:20 11.89 11.92 11.89 11.90 7.3K
10:21 11.89 11.90 11.89 11.89 8.5K
10:22 11.89 11.90 11.87 11.87 3.6K
10:23 11.88 11.88 11.87 11.88 2.4K
10:24 11.87 11.88 11.87 11.88 2.1K
10:25 11.88 11.88 11.86 11.88 4.8K
10:26 11.88 11.88 11.88 11.88 4.8K
10:27 11.89 11.91 11.89 11.91 3.7K
10:28 11.90 11.91 11.88 11.88 5.2K
10:29 11.87 11.87 11.87 11.87 3.5K
10:30 11.88 11.88 11.86 11.86 20.2K
10:31 11.84 11.84 11.84 11.84 4.1K
10:32 11.83 11.86 11.83 11.86 5.6K
10:33 11.90 11.90 11.87 11.87 217.3K
10:34 11.89 11.89 11.87 11.89 4.2K
10:35 11.89 11.90 11.89 11.89 4.4K
10:36 11.88 11.88 11.85 11.86 3.5K
10:37 11.86 11.86 11.86 11.86 2.3K
10:38 11.88 11.88 11.87 11.87 3.7K
10:39 11.85 11.86 11.85 11.86 3.9K
10:40 11.87 11.88 11.87 11.88 2.3K
10:41 11.89 11.89 11.86 11.86 4.8K
10:42 11.86 11.86 11.85 11.85 3.5K
10:43 11.85 11.85 11.82 11.82 13.5K
10:44 11.81 11.84 11.81 11.82 15.8K
10:45 11.81 11.89 11.81 11.88 28.9K
10:46 11.89 11.91 11.87 11.87 4.5K
10:47 11.86 11.86 11.83 11.83 4.4K
10:48 11.82 11.83 11.81 11.81 5.5K
10:49 11.81 11.82 11.81 11.81 2.5K
10:50 11.83 11.84 11.82 11.82 4.9K
10:51 11.82 11.84 11.82 11.84 2.1K
10:52 11.84 11.85 11.84 11.85 3.2K
10:53 11.85 11.86 11.85 11.86 3.7K
10:54 11.86 11.86 11.86 11.86 0.7K
10:55 11.87 11.87 11.87 11.87 3.6K
10:56 11.88 11.88 11.85 11.85 4.0K
10:57 11.85 11.85 11.82 11.82 5.7K
10:58 11.82 11.88 11.82 11.85 10.6K
10:59 11.86 11.86 11.86 11.86 1.1K
11:00 11.86 11.86 11.86 11.86 3.5K
11:01 11.86 11.86 11.84 11.84 2.0K
11:02 11.85 11.87 11.85 11.87 13.9K
11:03 11.87 11.87 11.87 11.87 5.1K
11:04 11.88 11.88 11.88 11.88 0.9K
11:05 11.88 11.88 11.85 11.85 5.0K
11:06 11.85 11.85 11.83 11.83 1.8K
11:07 11.82 11.83 11.82 11.83 4.2K
11:08 11.84 11.84 11.82 11.82 11.8K
11:09 11.83 11.83 11.81 11.81 3.5K
11:10 11.80 11.80 11.79 11.79 4.5K
11:11 11.82 11.83 11.82 11.82 4.2K
11:12 11.81 11.81 11.81 11.81 5.3K
11:13 11.82 11.82 11.82 11.81 0.4K
11:14 11.81 11.81 11.81 11.81 3.3K
11:15 11.81 11.81 11.81 11.81 0.9K
11:16 11.81 11.84 11.80 11.84 5.4K
11:17 11.83 11.83 11.83 11.83 2.7K
11:18 11.83 11.83 11.82 11.82 2.2K
11:20 11.83 11.83 11.82 11.82 3.6K
11:21 11.82 11.82 11.82 11.82 1.1K
11:22 11.81 11.81 11.81 11.81 2.0K
11:23 11.80 11.80 11.80 11.80 3.9K
11:24 11.79 11.79 11.79 11.79 1.9K
11:25 11.80 11.80 11.80 11.80 0.9K
11:26 11.81 11.81 11.81 11.81 2.9K
11:27 11.81 11.82 11.81 11.82 5.4K
11:28 11.81 11.81 11.79 11.79 5.3K
11:30 11.81 11.82 11.80 11.80 4.6K
11:32 11.81 11.81 11.80 11.81 4.0K
11:33 11.82 11.84 11.82 11.84 5.2K
11:34 11.84 11.84 11.83 11.83 3.6K
11:36 11.83 11.86 11.83 11.86 81.1K
11:37 11.85 11.85 11.83 11.83 4.9K
11:38 11.84 11.85 11.83 11.83 9.4K
11:39 11.83 11.87 11.82 11.86 66.0K
11:40 11.86 11.89 11.86 11.89 6.4K
11:41 11.89 11.89 11.87 11.87 2.7K
11:42 11.87 11.87 11.85 11.85 3.1K
11:43 11.85 11.86 11.85 11.86 1.6K
11:44 11.87 11.87 11.86 11.87 2.2K
11:45 11.87 11.87 11.87 11.87 0.9K
11:46 11.87 11.87 11.86 11.86 1.7K
11:47 11.86 11.88 11.86 11.88 6.7K
11:48 11.87 11.87 11.86 11.86 3.6K
11:49 11.86 11.88 11.86 11.88 3.5K
11:50 11.88 11.88 11.87 11.87 3.0K
11:51 11.86 11.86 11.86 11.86 3.4K
11:52 11.89 11.89 11.89 11.89 3.3K
11:53 11.86 11.86 11.86 11.86 4.1K
11:54 11.86 11.86 11.86 11.86 0.9K
11:55 11.86 11.91 11.86 11.90 243.1K
11:56 11.90 11.90 11.89 11.89 4.8K
11:57 11.88 11.88 11.87 11.88 4.9K
11:58 11.88 11.90 11.87 11.90 12.8K
12:00 11.90 11.90 11.89 11.89 3.8K
12:01 11.88 11.88 11.87 11.87 2.7K
12:02 11.88 11.88 11.86 11.86 3.3K
12:03 11.87 11.87 11.84 11.84 5.0K
12:04 11.85 11.88 11.85 11.88 4.8K
12:05 11.88 11.88 11.88 11.88 1.9K
12:06 11.87 11.87 11.86 11.87 4.8K
12:07 11.88 11.88 11.86 11.87 5.1K
12:08 11.87 11.92 11.87 11.91 4.7K
12:09 11.92 11.93 11.92 11.93 1.4K
12:10 11.93 11.94 11.93 11.93 1.7K
12:11 11.93 11.93 11.91 11.93 19.8K
12:12 11.95 11.95 11.91 11.93 17.5K
12:13 11.93 11.93 11.92 11.93 1.5K
12:14 11.93 11.93 11.93 11.93 1.3K
12:15 11.92 11.92 11.89 11.89 2.6K
12:16 11.89 11.89 11.89 11.89 5.1K
12:17 11.89 11.89 11.88 11.89 3.9K
12:18 11.88 11.88 11.87 11.87 4.9K
12:19 11.87 11.88 11.87 11.88 1.5K
12:20 11.88 11.89 11.88 11.89 1.3K
12:21 11.88 11.88 11.88 11.88 6.0K
12:22 11.88 11.90 11.88 11.90 4.9K
12:23 11.90 11.90 11.90 11.90 0.7K
12:24 11.90 11.91 11.90 11.91 2.0K
12:25 11.91 11.91 11.91 11.91 0.3K
12:26 11.91 11.91 11.90 11.90 3.5K
12:27 11.92 11.92 11.92 11.92 3.1K
12:28 11.91 11.91 11.91 11.91 7.1K
12:29 11.91 11.91 11.91 11.91 0.1K
12:30 11.91 11.91 11.91 11.91 1.7K
12:31 11.91 11.91 11.90 11.90 0.6K
12:32 11.90 11.90 11.90 11.90 3.1K
12:33 11.88 11.88 11.88 11.88 13.2K
12:34 11.88 11.88 11.88 11.88 0.9K
12:35 11.87 11.87 11.87 11.87 0.2K
12:36 11.88 11.88 11.88 11.88 0.6K
12:37 11.86 11.89 11.86 11.89 8.6K
12:38 11.91 11.91 11.91 11.91 2.1K
12:39 11.91 11.91 11.90 11.90 5.9K
12:40 11.90 11.90 11.90 11.90 0.3K
12:41 11.90 11.90 11.89 11.90 2.3K
12:42 11.90 11.90 11.90 11.90 1.0K
12:43 11.90 11.91 11.90 11.91 1.2K
12:44 11.91 11.92 11.91 11.91 3.9K
12:46 11.91 11.91 11.91 11.91 0.4K
12:47 11.91 11.91 11.91 11.91 0.5K
12:48 11.91 11.91 11.90 11.91 11.4K
12:49 11.90 11.90 11.90 11.90 1.6K
12:50 11.90 11.90 11.90 11.90 1.4K
12:51 11.90 11.90 11.90 11.90 0.2K
12:52 11.90 11.90 11.89 11.89 1.8K
12:53 11.90 11.90 11.89 11.89 6.5K
12:56 11.88 11.88 11.88 11.88 0.6K
12:57 11.89 11.89 11.89 11.89 1.8K
12:58 11.90 11.90 11.89 11.89 6.9K
13:01 11.89 11.90 11.89 11.90 6.9K
13:03 11.90 11.90 11.88 11.88 27.3K
13:04 11.87 11.88 11.87 11.88 3.2K
13:06 11.88 11.88 11.88 11.88 1.2K
13:07 11.87 11.87 11.87 11.87 5.7K
13:08 11.87 11.87 11.87 11.87 3.3K
13:10 11.87 11.87 11.86 11.86 9.7K
13:11 11.86 11.86 11.85 11.85 2.3K
13:12 11.84 11.84 11.83 11.83 4.1K
13:13 11.82 11.84 11.82 11.84 8.0K
13:14 11.84 11.84 11.84 11.84 3.4K
13:15 11.83 11.83 11.83 11.83 2.4K
13:16 11.84 11.84 11.84 11.84 15.9K
13:17 11.84 11.84 11.84 11.84 1.5K
13:18 11.83 11.83 11.83 11.83 6.1K
13:19 11.82 11.82 11.82 11.82 1.3K
13:20 11.83 11.84 11.82 11.84 9.3K
13:21 11.84 11.84 11.82 11.82 5.1K
13:22 11.81 11.82 11.81 11.82 2.7K
13:23 11.82 11.82 11.82 11.82 2.1K
13:24 11.82 11.82 11.82 11.82 2.4K
13:25 11.82 11.83 11.82 11.82 1.6K
13:26 11.82 11.82 11.82 11.82 0.4K
13:27 11.84 11.85 11.84 11.85 95.6K
13:28 11.85 11.87 11.85 11.86 12.3K
13:29 11.86 11.86 11.86 11.86 1.3K
13:30 11.86 11.86 11.86 11.86 7.1K
13:31 11.86 11.86 11.83 11.83 9.2K
13:32 11.83 11.83 11.83 11.83 1.5K
13:33 11.83 11.84 11.83 11.83 0.9K
13:34 11.83 11.83 11.82 11.82 1.2K
13:35 11.84 11.84 11.83 11.84 4.8K
13:36 11.83 11.83 11.83 11.83 1.4K
13:37 11.84 11.84 11.84 11.84 8.8K
13:38 11.84 11.84 11.83 11.83 7.8K
13:39 11.83 11.83 11.83 11.83 0.6K
13:40 11.83 11.83 11.83 11.83 1.4K
13:41 11.83 11.83 11.82 11.83 1.5K
13:42 11.83 11.83 11.83 11.83 1.4K
13:43 11.83 11.83 11.82 11.82 1.3K
13:44 11.83 11.84 11.83 11.84 5.2K
13:45 11.83 11.84 11.83 11.84 4.6K
13:46 11.83 11.84 11.83 11.84 2.1K
13:47 11.84 11.84 11.83 11.84 2.4K
13:48 11.83 11.83 11.81 11.81 8.3K
13:49 11.81 11.81 11.80 11.80 1.5K
13:50 11.81 11.82 11.81 11.82 6.2K
13:51 11.81 11.81 11.80 11.80 3.7K
13:52 11.80 11.80 11.80 11.80 2.4K
13:53 11.82 11.83 11.82 11.83 5.7K
13:55 11.82 11.82 11.82 11.82 0.3K
13:56 11.82 11.82 11.82 11.82 0.7K
13:57 11.82 11.82 11.82 11.82 1.8K
13:58 11.81 11.81 11.81 11.81 6.6K
13:59 11.81 11.81 11.80 11.80 1.4K
14:00 11.81 11.81 11.81 11.81 3.4K
14:01 11.80 11.80 11.80 11.80 0.6K
14:02 11.82 11.82 11.80 11.80 1.2K
14:03 11.80 11.80 11.80 11.80 5.3K
14:04 11.79 11.81 11.79 11.81 5.5K
14:05 11.82 11.82 11.82 11.82 0.6K
14:06 11.82 11.82 11.81 11.81 4.4K
14:07 11.82 11.82 11.82 11.82 4.5K
14:08 11.81 11.81 11.81 11.81 0.6K
14:09 11.81 11.81 11.80 11.80 1.8K
14:10 11.81 11.82 11.81 11.82 18.6K
14:11 11.82 11.83 11.82 11.83 1.8K
14:12 11.84 11.84 11.84 11.84 4.3K
14:13 11.84 11.84 11.84 11.84 5.8K
14:14 11.84 11.84 11.83 11.84 1.2K
14:15 11.84 11.84 11.84 11.84 2.6K
14:16 11.84 11.84 11.84 11.84 0.7K
14:17 11.83 11.83 11.83 11.83 4.7K
14:18 11.83 11.83 11.83 11.83 1.9K
14:19 11.83 11.84 11.82 11.83 3.4K
14:20 11.83 11.83 11.83 11.83 3.2K
14:21 11.83 11.83 11.83 11.83 3.1K
14:22 11.83 11.84 11.82 11.82 6.1K
14:23 11.83 11.83 11.83 11.83 1.4K
14:24 11.83 11.83 11.83 11.83 1.0K
14:25 11.83 11.83 11.82 11.83 2.4K
14:26 11.83 11.83 11.83 11.83 2.1K
14:27 11.82 11.82 11.82 11.82 6.4K
14:28 11.81 11.81 11.81 11.81 2.6K
14:29 11.81 11.82 11.81 11.82 3.0K
14:30 11.81 11.82 11.81 11.82 1.4K
14:31 11.82 11.82 11.82 11.82 2.3K
14:32 11.81 11.81 11.80 11.80 3.6K
14:33 11.80 11.81 11.80 11.81 3.2K
14:34 11.81 11.81 11.81 11.81 0.4K
14:35 11.81 11.81 11.80 11.81 3.9K
14:36 11.81 11.84 11.81 11.84 12.8K
14:37 11.84 11.84 11.84 11.84 2.6K
14:38 11.83 11.83 11.83 11.83 2.0K
14:39 11.84 11.84 11.82 11.82 6.9K
14:40 11.82 11.83 11.82 11.82 7.0K
14:42 11.83 11.83 11.83 11.83 1.4K
14:43 11.83 11.83 11.82 11.83 1.7K
14:44 11.83 11.83 11.82 11.82 1.0K
14:45 11.83 11.83 11.82 11.82 4.7K
14:46 11.82 11.82 11.81 11.82 2.7K
14:47 11.81 11.81 11.81 11.81 0.9K
14:48 11.81 11.82 11.81 11.82 7.2K
14:49 11.82 11.82 11.82 11.82 0.7K
14:50 11.82 11.82 11.81 11.81 3.2K
14:51 11.81 11.82 11.81 11.81 4.0K
14:52 11.82 11.82 11.81 11.81 2.0K
14:53 11.81 11.81 11.81 11.81 1.9K
14:54 11.81 11.81 11.81 11.81 1.4K
14:55 11.81 11.81 11.81 11.81 1.1K
14:56 11.82 11.83 11.82 11.82 9.0K
14:57 11.83 11.83 11.82 11.82 4.9K
14:58 11.83 11.83 11.83 11.83 0.4K
14:59 11.82 11.83 11.82 11.83 2.5K
15:00 11.83 11.83 11.83 11.83 1.7K
15:01 11.83 11.85 11.83 11.84 10.3K
15:02 11.85 11.86 11.85 11.85 6.8K
15:03 11.85 11.85 11.85 11.85 0.8K
15:04 11.84 11.85 11.84 11.85 6.1K
15:05 11.85 11.85 11.85 11.85 2.5K
15:07 11.85 11.85 11.84 11.85 5.3K
15:08 11.84 11.84 11.84 11.84 2.9K
15:09 11.84 11.84 11.84 11.84 3.5K
15:10 11.84 11.84 11.84 11.84 1.7K
15:11 11.84 11.84 11.82 11.83 8.1K
15:12 11.82 11.82 11.82 11.82 1.6K
15:14 11.82 11.83 11.82 11.83 5.6K
15:15 11.83 11.83 11.82 11.82 3.6K
15:16 11.83 11.83 11.83 11.83 4.1K
15:17 11.83 11.83 11.83 11.83 1.8K
15:18 11.83 11.83 11.82 11.82 4.7K
15:19 11.82 11.83 11.81 11.83 8.2K
15:20 11.83 11.83 11.82 11.83 2.3K
15:21 11.83 11.83 11.82 11.82 7.6K
15:22 11.82 11.83 11.82 11.83 5.0K
15:23 11.82 11.83 11.82 11.83 19.3K
15:24 11.82 11.84 11.82 11.84 8.3K
15:25 11.84 11.84 11.83 11.83 2.4K
15:26 11.84 11.84 11.84 11.84 3.0K
15:27 11.84 11.84 11.82 11.82 10.7K
15:28 11.82 11.82 11.81 11.81 13.4K
15:29 11.81 11.82 11.81 11.82 6.2K
15:30 11.82 11.82 11.81 11.81 8.4K
15:31 11.81 11.81 11.79 11.80 4.6K
15:32 11.80 11.80 11.79 11.80 5.9K
15:33 11.80 11.80 11.80 11.80 5.1K
15:34 11.80 11.80 11.79 11.79 7.5K
15:35 11.79 11.80 11.78 11.80 7.1K
15:36 11.79 11.80 11.79 11.80 3.9K
15:37 11.80 11.80 11.79 11.80 1.6K
15:38 11.79 11.80 11.79 11.79 3.7K
15:39 11.80 11.80 11.77 11.78 13.4K
15:40 11.78 11.81 11.78 11.80 39.9K
15:41 11.80 11.80 11.80 11.80 10.2K
15:42 11.83 11.83 11.82 11.82 45.6K
15:43 11.82 11.83 11.82 11.83 26.7K
15:44 11.83 11.84 11.83 11.84 14.5K
15:45 11.84 11.84 11.84 11.84 12.2K
15:46 11.84 11.84 11.84 11.84 9.1K
15:47 11.84 11.85 11.84 11.85 18.7K
15:48 11.82 11.83 11.81 11.81 29.8K
15:49 11.80 11.81 11.80 11.81 4.9K
15:50 11.79 11.79 11.77 11.79 28.9K
15:51 11.79 11.79 11.78 11.78 11.3K
15:52 11.77 11.78 11.76 11.76 7.8K
15:53 11.76 11.76 11.73 11.73 11.5K
15:54 11.73 11.76 11.73 11.75 54.9K
15:55 11.76 11.76 11.76 11.76 23.3K
15:56 11.76 11.77 11.76 11.77 36.8K
15:57 11.77 11.78 11.77 11.78 35.5K
15:58 11.78 11.78 11.75 11.75 70.9K
15:59 11.75 11.76 11.74 11.76 616.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar