Comparing Back to the side-by-side chart ↗
Alignment Healthcare LLC (ALHC) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.27 | 8.37 | 8.02 | 8.28 | +1.60% | 5,416,500 |
| 2026-10-15 | 8.27 | 8.44 | 7.94 | 8.15 | -0.97% | 8,978,400 |
| 2026-10-14 | 8.38 | 8.53 | 8.09 | 8.23 | -0.84% | 6,760,600 |
| 2026-10-13 | 8.26 | 8.49 | 8.11 | 8.30 | +2.60% | 7,095,800 |
| 2026-10-12 | 7.49 | 8.31 | 7.48 | 8.09 | +7.22% | 9,892,100 |
| 2026-10-09 | 6.93 | 7.71 | 6.01 | 7.54 | -13.38% | 26,051,400 |
| 2026-10-08 | 8.55 | 8.77 | 8.37 | 8.71 | +1.87% | 11,005,000 |
| 2026-10-07 | 8.30 | 8.79 | 8.26 | 8.55 | +2.15% | 6,563,600 |
| 2026-10-06 | 8.44 | 8.73 | 8.18 | 8.37 | -1.53% | 10,761,600 |
| 2026-10-05 | 8.10 | 8.56 | 8.00 | 8.50 | +7.05% | 10,282,000 |
| 2026-10-02 | 7.75 | 8.03 | 7.70 | 7.94 | +2.58% | 9,804,700 |
| 2026-10-01 | 8.15 | 8.22 | 7.59 | 7.74 | -5.15% | 19,646,700 |
| 2026-09-30 | 7.92 | 8.18 | 7.77 | 8.16 | +3.16% | 8,787,000 |
| 2026-09-29 | 7.93 | 7.99 | 7.75 | 7.91 | -0.25% | 7,073,400 |
| 2026-09-28 | 8.12 | 8.27 | 7.83 | 7.93 | -3.41% | 8,664,700 |
| 2026-09-25 | 7.73 | 8.40 | 7.70 | 8.21 | +7.04% | 10,647,700 |
| 2026-09-24 | 7.92 | 7.97 | 7.37 | 7.67 | -2.42% | 15,932,700 |
| 2026-09-23 | 7.92 | 8.13 | 7.63 | 7.86 | -1.63% | 13,722,000 |
| 2026-09-22 | 8.44 | 8.50 | 7.85 | 7.99 | -4.08% | 11,961,600 |
| 2026-09-21 | 8.33 | 8.38 | 8.02 | 8.33 | -0.24% | 13,585,000 |
| 2026-09-18 | 8.68 | 8.78 | 8.30 | 8.35 | -4.02% | 23,588,300 |
| 2026-09-17 | 8.58 | 9.57 | 8.27 | 8.70 | -0.11% | 25,424,800 |
| 2026-09-16 | 10.30 | 10.39 | 8.52 | 8.71 | -16.01% | 24,341,300 |
| 2026-09-15 | 12.18 | 12.28 | 9.94 | 10.37 | -19.86% | 28,546,000 |
| 2026-09-14 | 12.73 | 13.33 | 12.65 | 12.94 | +2.62% | 5,666,600 |
| 2026-09-11 | 12.89 | 12.95 | 12.39 | 12.61 | -1.18% | 6,076,400 |
| 2026-09-10 | 12.95 | 13.21 | 12.70 | 12.76 | -2.07% | 4,962,200 |
| 2026-09-09 | 13.50 | 13.51 | 12.65 | 13.03 | -3.19% | 4,900,200 |
| 2026-09-08 | 13.45 | 13.55 | 13.05 | 13.46 | -0.59% | 3,981,100 |
| 2026-09-04 | 13.34 | 13.58 | 13.16 | 13.54 | -0.04% | 5,101,100 |
| 2026-09-03 | 13.73 | 13.83 | 13.30 | 13.54 | -0.33% | 4,191,900 |
| 2026-09-02 | 13.58 | 13.87 | 13.40 | 13.59 | +0.00% | 3,631,000 |
| 2026-09-01 | 13.45 | 13.94 | 13.43 | 13.59 | +1.42% | 4,123,800 |
| 2026-08-31 | 13.58 | 13.63 | 13.26 | 13.40 | -1.62% | 2,849,300 |
| 2026-08-28 | 13.63 | 13.87 | 13.40 | 13.62 | +0.44% | 3,085,800 |
| 2026-08-27 | 13.82 | 14.08 | 13.52 | 13.56 | -2.45% | 4,699,900 |
| 2026-08-26 | 13.59 | 14.55 | 13.59 | 13.90 | +2.28% | 7,243,700 |
| 2026-08-25 | 13.43 | 13.62 | 13.26 | 13.59 | +1.19% | 3,730,838 |
| 2026-08-24 | 13.23 | 13.79 | 13.16 | 13.43 | +2.05% | 3,448,001 |
| 2026-08-21 | 13.07 | 13.32 | 12.93 | 13.16 | +1.78% | 2,220,900 |
| 2026-08-20 | 12.83 | 13.27 | 12.77 | 12.93 | +1.17% | 3,925,900 |
| 2026-08-19 | 13.15 | 13.26 | 12.70 | 12.78 | -3.40% | 3,993,200 |
| 2026-08-18 | 13.47 | 13.83 | 13.16 | 13.23 | -1.71% | 3,422,200 |
| 2026-08-17 | 13.65 | 13.69 | 13.23 | 13.46 | -3.58% | 3,645,400 |
| 2026-08-14 | 13.46 | 14.25 | 13.46 | 13.96 | +3.71% | 3,633,700 |
| 2026-08-13 | 13.59 | 13.79 | 13.41 | 13.46 | -0.44% | 6,220,300 |
| 2026-08-12 | 13.20 | 13.68 | 13.20 | 13.52 | +2.42% | 6,012,000 |
| 2026-08-11 | 13.85 | 14.18 | 13.16 | 13.20 | -4.21% | 4,549,200 |
| 2026-08-10 | 14.15 | 14.31 | 13.61 | 13.78 | -4.11% | 5,919,500 |
| 2026-08-07 | 13.49 | 14.61 | 13.45 | 14.37 | +7.40% | 5,674,800 |
| 2026-08-06 | 13.65 | 13.76 | 13.35 | 13.38 | -2.19% | 5,440,000 |
| 2026-08-05 | 13.47 | 13.88 | 13.25 | 13.68 | +1.18% | 5,811,800 |
| 2026-08-04 | 14.36 | 14.47 | 13.46 | 13.52 | -7.14% | 12,517,700 |
| 2026-08-03 | 14.55 | 14.90 | 13.70 | 14.56 | -1.95% | 11,076,600 |
| 2026-07-31 | 15.50 | 16.48 | 13.13 | 14.85 | -20.20% | 17,476,100 |
| 2026-07-30 | 18.02 | 19.10 | 18.02 | 18.61 | +1.75% | 4,058,300 |
| 2026-07-29 | 18.31 | 18.73 | 17.91 | 18.29 | -0.76% | 3,584,500 |
| 2026-07-28 | 18.42 | 18.81 | 17.93 | 18.43 | -1.29% | 5,901,600 |
| 2026-07-27 | 19.43 | 19.60 | 18.61 | 18.67 | -3.91% | 3,950,600 |
| 2026-07-24 | 20.23 | 20.23 | 19.32 | 19.43 | -2.85% | 2,890,800 |
| 2026-07-23 | 20.55 | 20.83 | 19.81 | 20.00 | -3.71% | 3,263,600 |
| 2026-07-22 | 21.50 | 21.51 | 20.57 | 20.77 | -3.40% | 3,369,200 |
| 2026-07-21 | 20.97 | 21.80 | 20.81 | 21.50 | +1.90% | 3,936,300 |
| 2026-07-20 | 20.33 | 21.55 | 20.33 | 21.10 | +2.43% | 4,226,500 |
| 2026-07-17 | 19.88 | 20.83 | 19.80 | 20.60 | +2.85% | 2,633,100 |
| 2026-07-16 | 21.20 | 21.54 | 19.98 | 20.03 | -4.30% | 3,497,300 |
| 2026-07-15 | 20.84 | 21.16 | 20.29 | 20.93 | -1.27% | 3,142,400 |
| 2026-07-14 | 20.48 | 21.23 | 20.28 | 21.20 | +4.02% | 3,877,500 |
| 2026-07-13 | 19.84 | 20.39 | 19.80 | 20.38 | +2.77% | 1,926,800 |
| 2026-07-10 | 20.77 | 20.94 | 19.55 | 19.83 | -5.71% | 3,947,600 |
| 2026-07-09 | 20.21 | 22.13 | 20.11 | 21.03 | +4.99% | 7,055,600 |
| 2026-07-08 | 23.93 | 24.36 | 19.50 | 20.03 | -16.72% | 15,361,400 |
| 2026-07-07 | 24.75 | 25.12 | 23.87 | 24.05 | -2.08% | 4,204,600 |
| 2026-07-06 | 23.99 | 24.68 | 23.84 | 24.56 | +3.19% | 4,743,500 |
| 2026-07-02 | 24.17 | 24.30 | 23.23 | 23.80 | -0.87% | 5,419,000 |
| 2026-07-01 | 24.00 | 24.11 | 23.13 | 24.01 | +0.84% | 4,181,600 |
| 2026-06-30 | 23.42 | 23.96 | 23.12 | 23.81 | +2.36% | 3,660,000 |
| 2026-06-29 | 23.37 | 23.70 | 22.79 | 23.26 | +0.30% | 6,622,900 |
| 2026-06-26 | 22.83 | 23.70 | 22.78 | 23.19 | +2.11% | 6,558,900 |
| 2026-06-25 | 21.82 | 22.99 | 21.67 | 22.71 | +4.70% | 5,281,100 |
| 2026-06-24 | 21.89 | 22.40 | 21.42 | 21.69 | +0.14% | 2,831,100 |
| 2026-06-23 | 21.55 | 21.89 | 21.24 | 21.66 | +1.74% | 2,641,200 |
| 2026-06-22 | 21.82 | 22.08 | 21.23 | 21.29 | -2.61% | 5,416,700 |
| 2026-06-18 | 21.43 | 22.38 | 21.17 | 21.86 | +2.05% | 7,257,300 |
| 2026-06-17 | 20.48 | 21.73 | 20.35 | 21.42 | +3.98% | 4,048,100 |
| 2026-06-16 | 20.05 | 20.73 | 19.86 | 20.60 | +4.15% | 7,981,300 |
| 2026-06-15 | 19.46 | 19.87 | 19.15 | 19.78 | +0.15% | 4,684,500 |
| 2026-06-12 | 20.43 | 20.43 | 19.56 | 19.75 | -2.42% | 4,409,000 |
| 2026-06-11 | 20.55 | 21.25 | 20.21 | 20.24 | -1.56% | 6,586,600 |
| 2026-06-10 | 19.12 | 20.89 | 19.09 | 20.56 | +7.08% | 13,406,600 |
| 2026-06-09 | 15.24 | 19.64 | 15.24 | 19.20 | +25.08% | 16,332,400 |
| 2026-06-08 | 15.10 | 15.66 | 15.04 | 15.35 | -0.13% | 4,614,900 |
| 2026-06-05 | 15.24 | 15.62 | 15.15 | 15.37 | +1.99% | 4,302,100 |
| 2026-06-04 | 14.56 | 15.55 | 14.56 | 15.07 | +5.75% | 6,521,900 |
| 2026-06-03 | 14.20 | 14.52 | 13.76 | 14.25 | +4.47% | 9,871,500 |
| 2026-06-02 | 13.31 | 13.73 | 13.18 | 13.64 | +2.56% | 7,608,400 |
| 2026-06-01 | 15.26 | 15.30 | 13.05 | 13.30 | -13.19% | 12,723,900 |
| 2026-05-29 | 15.73 | 15.87 | 15.24 | 15.32 | -3.44% | 5,093,100 |
| 2026-05-28 | 15.92 | 16.22 | 15.81 | 15.87 | -0.41% | 4,034,500 |
| 2026-05-27 | 15.95 | 16.30 | 15.72 | 15.93 | -0.62% | 2,537,400 |
| 2026-05-26 | 16.30 | 16.31 | 15.76 | 16.03 | -1.96% | 2,696,000 |
| 2026-05-22 | 16.26 | 16.64 | 16.16 | 16.35 | -0.12% | 2,801,500 |
| 2026-05-21 | 16.56 | 16.70 | 16.18 | 16.37 | -1.74% | 3,201,200 |
| 2026-05-20 | 16.54 | 16.74 | 16.21 | 16.66 | +1.83% | 3,893,600 |
| 2026-05-19 | 16.44 | 16.67 | 16.25 | 16.36 | +0.49% | 3,766,400 |
| 2026-05-18 | 15.72 | 16.31 | 15.72 | 16.28 | +3.50% | 3,611,900 |
| 2026-05-15 | 16.55 | 16.76 | 15.69 | 15.73 | -5.01% | 5,518,000 |
| 2026-05-14 | 18.23 | 18.27 | 16.41 | 16.56 | -9.36% | 10,254,200 |
| 2026-05-13 | 18.42 | 18.72 | 18.01 | 18.27 | -0.60% | 31,183,500 |
| 2026-05-12 | 18.04 | 18.77 | 17.51 | 18.38 | +7.11% | 10,810,500 |
| 2026-05-11 | 17.70 | 17.70 | 16.18 | 17.16 | -4.29% | 7,621,500 |
| 2026-05-08 | 18.28 | 18.35 | 17.27 | 17.93 | -1.75% | 3,870,100 |
| 2026-05-07 | 17.98 | 18.31 | 17.90 | 18.25 | +0.61% | 2,564,200 |
| 2026-05-06 | 18.33 | 18.56 | 17.98 | 18.14 | -0.87% | 4,053,300 |
| 2026-05-05 | 19.25 | 19.58 | 17.76 | 18.30 | -4.98% | 6,636,100 |
| 2026-05-04 | 20.26 | 20.42 | 19.19 | 19.26 | -4.94% | 6,725,900 |
| 2026-05-01 | 21.12 | 21.12 | 18.02 | 20.26 | -10.12% | 13,843,800 |
| 2026-04-30 | 21.58 | 22.57 | 21.44 | 22.54 | +3.78% | 5,276,500 |
| 2026-04-29 | 21.77 | 21.88 | 21.26 | 21.72 | -0.82% | 3,004,600 |
| 2026-04-28 | 21.14 | 21.98 | 20.96 | 21.90 | +4.53% | 4,203,300 |
| 2026-04-27 | 21.09 | 21.48 | 20.84 | 20.95 | -0.85% | 4,349,700 |
| 2026-04-24 | 20.83 | 21.18 | 20.55 | 21.13 | +1.44% | 3,719,700 |
| 2026-04-23 | 21.16 | 21.28 | 20.64 | 20.83 | -0.86% | 2,041,100 |
| 2026-04-22 | 21.97 | 22.07 | 20.73 | 21.01 | -2.55% | 2,631,600 |
| 2026-04-21 | 22.54 | 22.55 | 21.52 | 21.56 | +0.00% | 4,751,300 |
| 2026-04-20 | 21.22 | 21.69 | 21.21 | 21.56 | +1.60% | 2,383,600 |
| 2026-04-17 | 20.88 | 21.37 | 20.87 | 21.22 | +1.92% | 2,514,900 |
| 2026-04-16 | 20.96 | 21.39 | 20.70 | 20.82 | -0.48% | 1,849,100 |
| 2026-04-15 | 21.25 | 21.25 | 20.75 | 20.92 | -1.69% | 1,370,800 |
| 2026-04-14 | 20.94 | 21.36 | 20.84 | 21.28 | +1.43% | 1,991,100 |
| 2026-04-13 | 20.28 | 21.01 | 20.26 | 20.98 | +2.34% | 1,754,000 |
| 2026-04-10 | 21.39 | 21.53 | 20.32 | 20.50 | -4.12% | 3,126,000 |
| 2026-04-09 | 21.17 | 21.63 | 20.94 | 21.38 | +0.33% | 2,003,400 |
| 2026-04-08 | 22.25 | 22.74 | 21.00 | 21.31 | -1.62% | 4,986,700 |
| 2026-04-07 | 20.26 | 22.33 | 20.18 | 21.66 | +16.01% | 14,931,800 |
| 2026-04-06 | 18.60 | 18.88 | 18.50 | 18.67 | -0.48% | 1,811,100 |
| 2026-04-02 | 17.57 | 18.87 | 17.57 | 18.76 | +5.10% | 2,728,200 |
| 2026-04-01 | 17.79 | 18.01 | 17.54 | 17.85 | +1.31% | 3,633,200 |
| 2026-03-31 | 16.95 | 17.88 | 16.93 | 17.62 | +4.57% | 4,065,900 |
| 2026-03-30 | 16.76 | 16.90 | 16.49 | 16.85 | +1.38% | 2,951,900 |
| 2026-03-27 | 16.79 | 16.91 | 16.38 | 16.62 | -1.71% | 2,308,900 |
| 2026-03-26 | 17.48 | 17.79 | 16.87 | 16.91 | -3.81% | 1,725,300 |
| 2026-03-25 | 17.61 | 17.89 | 17.35 | 17.58 | +0.92% | 1,562,500 |
| 2026-03-24 | 17.64 | 17.77 | 17.01 | 17.42 | -0.51% | 2,295,400 |
| 2026-03-23 | 17.59 | 17.81 | 17.07 | 17.51 | +0.98% | 3,619,400 |
| 2026-03-20 | 17.95 | 18.05 | 17.09 | 17.34 | -4.52% | 5,397,900 |
| 2026-03-19 | 18.14 | 18.83 | 18.08 | 18.16 | -0.16% | 3,999,300 |
| 2026-03-18 | 17.90 | 18.28 | 17.51 | 18.19 | +1.51% | 4,246,800 |
| 2026-03-17 | 17.51 | 17.93 | 17.36 | 17.92 | +2.34% | 2,947,500 |
| 2026-03-16 | 17.15 | 17.61 | 17.13 | 17.51 | +3.06% | 2,487,300 |
| 2026-03-13 | 17.26 | 17.70 | 16.91 | 16.99 | -0.76% | 1,945,300 |
| 2026-03-12 | 17.58 | 17.65 | 16.91 | 17.12 | -4.94% | 2,549,300 |
| 2026-03-11 | 18.02 | 18.03 | 17.44 | 18.01 | -0.50% | 1,770,800 |
| 2026-03-10 | 18.20 | 18.57 | 17.86 | 18.10 | -0.66% | 2,378,409 |
| 2026-03-09 | 18.41 | 18.55 | 17.54 | 18.22 | -1.19% | 2,022,382 |
| 2026-03-06 | 18.21 | 18.84 | 18.21 | 18.44 | -0.70% | 5,528,000 |
| 2026-03-05 | 18.67 | 18.90 | 18.19 | 18.57 | -1.64% | 3,213,200 |
| 2026-03-04 | 18.55 | 19.16 | 18.46 | 18.88 | +2.33% | 3,557,100 |
| 2026-03-03 | 19.24 | 19.40 | 18.39 | 18.45 | -6.11% | 9,430,400 |
| 2026-03-02 | 18.93 | 20.11 | 18.90 | 19.65 | +2.24% | 2,997,900 |
| 2026-02-27 | 18.84 | 21.32 | 18.72 | 19.22 | -5.88% | 4,948,500 |
| 2026-02-26 | 20.06 | 20.79 | 19.87 | 20.42 | +1.44% | 2,604,600 |
| 2026-02-25 | 19.77 | 20.17 | 19.57 | 20.13 | +2.70% | 1,732,900 |
| 2026-02-24 | 20.02 | 20.02 | 19.07 | 19.60 | -1.51% | 3,479,100 |
| 2026-02-23 | 20.56 | 20.74 | 19.79 | 19.90 | -3.40% | 1,808,700 |
| 2026-02-20 | 20.77 | 20.86 | 20.28 | 20.60 | -1.15% | 1,631,300 |
| 2026-02-19 | 20.44 | 20.91 | 20.20 | 20.84 | +1.61% | 2,547,800 |
| 2026-02-18 | 20.59 | 20.84 | 20.29 | 20.51 | -0.39% | 2,147,800 |
| 2026-02-17 | 20.16 | 21.02 | 20.03 | 20.59 | +1.98% | 2,553,000 |
| 2026-02-13 | 20.03 | 20.55 | 20.03 | 20.19 | +0.70% | 2,015,300 |
| 2026-02-12 | 20.33 | 20.34 | 19.88 | 20.05 | -1.67% | 2,324,800 |
| 2026-02-11 | 20.55 | 20.70 | 20.14 | 20.39 | -1.16% | 1,769,400 |
| 2026-02-10 | 20.75 | 20.80 | 20.23 | 20.63 | -0.63% | 2,193,800 |
| 2026-02-09 | 21.63 | 21.63 | 20.69 | 20.76 | -4.55% | 2,309,900 |
| 2026-02-06 | 21.08 | 21.77 | 20.96 | 21.75 | +2.84% | 2,111,500 |
| 2026-02-05 | 21.53 | 21.93 | 21.10 | 21.15 | -0.84% | 2,148,900 |
| 2026-02-04 | 22.84 | 23.33 | 21.00 | 21.33 | -6.82% | 3,320,500 |
| 2026-02-03 | 22.78 | 23.24 | 22.62 | 22.89 | +1.06% | 1,554,200 |
| 2026-02-02 | 22.45 | 22.82 | 22.07 | 22.65 | +0.53% | 2,696,300 |
| 2026-01-30 | 22.56 | 23.11 | 22.38 | 22.53 | +0.13% | 2,634,000 |
| 2026-01-29 | 22.08 | 22.55 | 21.77 | 22.50 | +1.90% | 2,103,500 |
| 2026-01-28 | 21.59 | 22.25 | 21.46 | 22.08 | +5.34% | 4,454,700 |
| 2026-01-27 | 20.60 | 21.28 | 19.97 | 20.96 | -11.97% | 9,241,800 |
| 2026-01-26 | 23.46 | 23.86 | 23.13 | 23.81 | +0.00% | 2,817,800 |
| 2026-01-23 | 23.64 | 23.87 | 23.40 | 23.81 | +0.85% | 1,965,600 |
| 2026-01-22 | 23.25 | 23.86 | 23.07 | 23.61 | +1.33% | 3,039,800 |
| 2026-01-21 | 22.93 | 23.45 | 22.48 | 23.30 | +2.46% | 2,413,500 |
| 2026-01-20 | 22.49 | 23.02 | 22.07 | 22.74 | +1.07% | 2,486,600 |
| 2026-01-16 | 22.48 | 23.19 | 22.35 | 22.50 | +0.00% | 3,345,200 |
| 2026-01-15 | 21.68 | 23.03 | 21.50 | 22.50 | +3.47% | 4,315,500 |
| 2026-01-14 | 20.99 | 22.40 | 20.80 | 21.75 | +3.94% | 5,508,600 |
| 2026-01-13 | 21.22 | 21.50 | 20.67 | 20.92 | -1.69% | 1,489,100 |
| 2026-01-12 | 20.80 | 21.68 | 20.53 | 21.28 | +2.41% | 2,477,400 |
| 2026-01-09 | 20.95 | 21.10 | 20.64 | 20.78 | -0.81% | 1,881,900 |
| 2026-01-08 | 20.97 | 21.18 | 20.70 | 20.95 | +0.10% | 1,308,600 |
| 2026-01-07 | 21.29 | 21.38 | 20.84 | 20.93 | -1.74% | 1,404,400 |
| 2026-01-06 | 21.45 | 21.65 | 20.91 | 21.30 | +1.43% | 3,773,400 |
| 2026-01-05 | 19.85 | 21.18 | 19.80 | 21.00 | +3.86% | 3,065,600 |
| 2026-01-02 | 19.75 | 20.38 | 19.45 | 20.22 | +2.38% | 2,572,200 |
| 2025-12-31 | 19.31 | 19.98 | 19.26 | 19.75 | +2.65% | 2,558,600 |
| 2025-12-30 | 18.97 | 19.28 | 18.88 | 19.24 | +1.58% | 2,308,800 |
| 2025-12-29 | 18.68 | 18.96 | 18.23 | 18.94 | +0.85% | 4,033,800 |
| 2025-12-26 | 19.03 | 19.03 | 18.39 | 18.78 | -1.93% | 2,730,600 |
| 2025-12-24 | 19.40 | 19.58 | 18.94 | 19.15 | -1.95% | 1,254,500 |
| 2025-12-23 | 20.13 | 20.35 | 19.41 | 19.53 | -3.27% | 1,572,800 |
| 2025-12-22 | 20.18 | 20.30 | 19.89 | 20.19 | -1.13% | 1,949,400 |
| 2025-12-19 | 20.29 | 20.63 | 20.18 | 20.42 | +0.05% | 6,022,000 |
| 2025-12-18 | 20.55 | 20.74 | 20.30 | 20.41 | -0.68% | 2,174,500 |
| 2025-12-17 | 20.07 | 20.80 | 19.89 | 20.55 | +2.60% | 3,218,900 |
| 2025-12-16 | 20.11 | 20.69 | 19.90 | 20.03 | -0.40% | 2,749,900 |
| 2025-12-15 | 19.36 | 20.29 | 19.31 | 20.11 | +3.87% | 3,367,000 |
| 2025-12-12 | 19.34 | 20.05 | 19.20 | 19.36 | -0.26% | 2,915,700 |
| 2025-12-11 | 18.93 | 19.44 | 18.77 | 19.41 | +2.64% | 4,867,900 |
| 2025-12-10 | 19.10 | 19.46 | 18.83 | 18.91 | -1.56% | 2,094,700 |
| 2025-12-09 | 19.39 | 19.54 | 18.89 | 19.21 | -0.77% | 1,530,400 |
| 2025-12-08 | 19.67 | 19.71 | 19.12 | 19.36 | -0.97% | 2,547,900 |
| 2025-12-05 | 19.39 | 19.77 | 19.25 | 19.55 | +0.77% | 1,694,300 |
| 2025-12-04 | 19.33 | 19.99 | 19.02 | 19.40 | +1.57% | 2,882,200 |
| 2025-12-03 | 19.13 | 19.50 | 19.03 | 19.10 | +0.05% | 1,857,500 |
| 2025-12-02 | 19.08 | 19.42 | 18.82 | 19.09 | +0.05% | 2,674,900 |
| 2025-12-01 | 19.00 | 19.18 | 18.68 | 19.08 | -0.68% | 3,051,200 |
| 2025-11-28 | 19.39 | 19.39 | 19.18 | 19.21 | -0.05% | 831,400 |
| 2025-11-26 | 19.34 | 19.40 | 19.02 | 19.22 | +0.42% | 2,425,500 |
| 2025-11-25 | 17.78 | 19.22 | 17.67 | 19.14 | +8.63% | 5,499,200 |
| 2025-11-24 | 17.38 | 18.38 | 17.25 | 17.62 | +5.51% | 6,338,200 |
| 2025-11-21 | 15.85 | 16.83 | 15.85 | 16.70 | +3.92% | 2,080,500 |
| 2025-11-20 | 16.61 | 16.70 | 16.05 | 16.07 | -1.59% | 1,407,900 |
| 2025-11-19 | 16.13 | 16.58 | 15.96 | 16.33 | +1.43% | 2,058,200 |
| 2025-11-18 | 16.04 | 16.32 | 15.92 | 16.10 | +0.37% | 2,017,800 |
| 2025-11-17 | 16.58 | 16.59 | 16.01 | 16.04 | -2.91% | 1,642,400 |
| 2025-11-14 | 16.62 | 16.86 | 16.34 | 16.52 | -1.49% | 1,582,600 |
| 2025-11-13 | 16.60 | 16.80 | 16.41 | 16.77 | +1.02% | 1,313,900 |
| 2025-11-12 | 16.49 | 16.89 | 16.49 | 16.60 | +0.73% | 1,792,900 |
| 2025-11-11 | 16.49 | 16.57 | 16.02 | 16.48 | +0.61% | 1,366,800 |
| 2025-11-10 | 16.21 | 16.54 | 16.00 | 16.38 | +0.31% | 1,960,400 |
| 2025-11-07 | 16.53 | 16.90 | 16.25 | 16.33 | -0.97% | 1,736,100 |
| 2025-11-06 | 16.95 | 17.15 | 16.48 | 16.49 | -3.34% | 2,196,000 |
| 2025-11-05 | 16.96 | 17.30 | 16.75 | 17.06 | -0.18% | 2,137,400 |
| 2025-11-04 | 16.76 | 17.54 | 16.76 | 17.09 | +1.48% | 2,658,100 |
| 2025-11-03 | 17.00 | 17.10 | 16.40 | 16.84 | -0.12% | 3,100,000 |
| 2025-10-31 | 18.53 | 18.64 | 16.46 | 16.86 | -1.52% | 7,502,200 |
| 2025-10-30 | 17.87 | 18.20 | 17.04 | 17.12 | -5.99% | 3,904,700 |
| 2025-10-29 | 18.02 | 18.45 | 17.81 | 18.21 | +0.94% | 2,429,500 |
| 2025-10-28 | 17.91 | 18.14 | 17.53 | 18.04 | +1.52% | 2,281,400 |
| 2025-10-27 | 17.51 | 17.96 | 17.31 | 17.77 | +1.48% | 2,167,600 |
| 2025-10-24 | 17.30 | 17.61 | 17.20 | 17.51 | +1.27% | 2,393,000 |
| 2025-10-23 | 17.18 | 17.35 | 16.98 | 17.29 | -0.58% | 1,632,100 |
| 2025-10-22 | 17.45 | 17.50 | 17.17 | 17.39 | -0.69% | 1,944,900 |
| 2025-10-21 | 17.38 | 17.75 | 17.16 | 17.51 | +0.69% | 1,648,000 |
| 2025-10-20 | 17.30 | 17.61 | 17.24 | 17.39 | +1.58% | 1,269,300 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jun (+34.64%). Schwächster Monat: Jul (-20.59%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Alignment Healthcare LLC (ALHC)?
8.28 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von ALHC?
25.12 im Hoch und 6.01 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Alignment Healthcare LLC?
Historisch war der stärkste Kalendermonat von ALHC der Jun (Durchschnitt +34.64%), der schwächste der Jul (Durchschnitt -20.59%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.