1,230€
-3,91%
Echtzeit-Aktienkurs Alector Inc.
Bid:
Ask:
Aktienkurse zur Alector Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 1,28 | 1,30 | 1,23 | 1,25 | -2,34% | - |
| 12.12.2025 | 1,26 | 1,28 | 1,21 | 1,28 | -1,54% | 6.079,00 |
| 11.12.2025 | 1,12 | 1,31 | 1,12 | 1,30 | 18,18% | 1.482,00 |
| 09.12.2025 | 1,04 | 1,10 | 1,04 | 1,10 | 1,85% | 4.232,00 |
| 08.12.2025 | 1,06 | 1,08 | 1,03 | 1,08 | 2,86% | 3.013,00 |
| 05.12.2025 | 1,03 | 1,05 | 1,03 | 1,05 | 0,96% | 5.495,00 |
| 04.12.2025 | 0,99 | 1,04 | 0,99 | 1,04 | 6,67% | 2.691,00 |
| 03.12.2025 | 1,00 | 1,01 | 0,96 | 0,98 | -2,50% | 4.632,00 |
| 02.12.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -13,04% | 1,00 |
| 01.12.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | 9,00 |
| 28.11.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,87% | 3,00 |
| 26.11.2025 | 1,09 | 1,15 | 1,09 | 1,15 | 2,68% | 486,00 |
| 25.11.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,45% | 33,00 |
| 24.11.2025 | 1,08 | 1,12 | 1,08 | 1,12 | -3,04% | - |
| 20.11.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 7,48% | 93,00 |
| 19.11.2025 | 1,10 | 1,16 | 1,06 | 1,07 | -6,96% | - |
| 18.11.2025 | 1,08 | 1,15 | 1,08 | 1,15 | 8,49% | 742,00 |
| 17.11.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -1,85% | 4.968,00 |
| 14.11.2025 | 1,04 | 1,08 | 1,04 | 1,08 | -0,92% | 5.933,00 |
| 13.11.2025 | 1,15 | 1,15 | 1,09 | 1,09 | -6,03% | 2.119,00 |
| 12.11.2025 | 1,20 | 1,20 | 1,16 | 1,16 | 2,20% | 4.001,00 |
| 11.11.2025 | 1,14 | 1,14 | 1,13 | 1,14 | -5,42% | - |
| 10.11.2025 | 1,12 | 1,20 | 1,09 | 1,20 | 12,15% | 783,00 |
| 07.11.2025 | 1,11 | 1,11 | 1,07 | 1,07 | -6,96% | 191,00 |
| 06.11.2025 | 1,10 | 1,15 | 1,10 | 1,15 | 2,68% | 1.692,00 |
| 05.11.2025 | 1,12 | 1,21 | 1,12 | 1,12 | -2,61% | 1.442,00 |
| 04.11.2025 | 1,25 | 1,25 | 1,15 | 1,15 | -5,74% | 4.805,00 |
| 03.11.2025 | 1,28 | 1,29 | 1,22 | 1,22 | -3,94% | 2.299,00 |
| 31.10.2025 | 1,31 | 1,31 | 1,27 | 1,27 | -5,93% | 1.265,00 |
| 30.10.2025 | 1,34 | 1,35 | 1,31 | 1,35 | 5,47% | 1.203,00 |
| 29.10.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -0,78% | 26,00 |
| 28.10.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -2,27% | 2.274,00 |
| 27.10.2025 | 1,29 | 1,33 | 1,27 | 1,32 | 2,33% | 13.920,00 |
| 24.10.2025 | 1,26 | 1,29 | 1,17 | 1,29 | 1,57% | 4.500,00 |
| 23.10.2025 | 1,44 | 1,47 | 1,27 | 1,27 | -14,19% | 19.478,00 |
| 22.10.2025 | 1,35 | 1,48 | 1,10 | 1,48 | -45,59% | 61.839,00 |
| 21.10.2025 | 3,10 | 3,10 | 2,68 | 2,72 | 0,00% | 6.096,00 |
| 20.10.2025 | 2,60 | 2,86 | 2,60 | 2,72 | 2,26% | 4.279,00 |
| 17.10.2025 | 2,74 | 2,74 | 2,66 | 2,66 | -2,92% | 8.348,00 |
| 16.10.2025 | 2,74 | 2,86 | 2,74 | 2,74 | 5,38% | 2.374,00 |
| 15.10.2025 | 2,58 | 2,60 | 2,58 | 2,60 | 0,00% | 1.206,00 |
| 14.10.2025 | 2,60 | 2,60 | 2,50 | 2,60 | 3,17% | 3.831,00 |
| 13.10.2025 | 2,64 | 2,64 | 2,52 | 2,52 | -4,55% | 2.178,00 |
| 10.10.2025 | 2,66 | 2,66 | 2,58 | 2,64 | -3,65% | 1.368,00 |
| 09.10.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -0,72% | 943,00 |
| 08.10.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -0,72% | 92,00 |
| 07.10.2025 | 2,72 | 2,78 | 2,72 | 2,78 | 3,73% | 1.596,00 |
| 06.10.2025 | 2,84 | 2,86 | 2,68 | 2,68 | -2,19% | 996,00 |
| 03.10.2025 | 2,70 | 2,82 | 2,70 | 2,74 | 6,20% | 2.300,00 |
| 02.10.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 1,57% | 193,00 |
| 01.10.2025 | 2,50 | 2,54 | 2,46 | 2,54 | 4,10% | 3.623,00 |
| 30.09.2025 | 2,54 | 2,54 | 2,44 | 2,44 | -8,27% | 2.224,00 |
| 29.09.2025 | 2,66 | 2,66 | 2,64 | 2,66 | 2,31% | 1.119,00 |
| 26.09.2025 | 2,52 | 2,60 | 2,52 | 2,60 | 1,56% | 398,00 |
| 25.09.2025 | 2,62 | 2,68 | 2,48 | 2,56 | -6,57% | 3.389,00 |
| 24.09.2025 | 2,76 | 2,76 | 2,74 | 2,74 | 0,74% | 393,00 |
| 23.09.2025 | 2,70 | 2,78 | 2,66 | 2,72 | 0,00% | 1.479,00 |
| 22.09.2025 | 2,56 | 2,76 | 2,46 | 2,72 | 4,62% | 5.733,00 |
| 19.09.2025 | 2,66 | 2,68 | 2,60 | 2,60 | -2,26% | 1.501,00 |
| 18.09.2025 | 2,64 | 2,68 | 2,50 | 2,66 | 4,72% | 883,00 |
| 17.09.2025 | 2,36 | 2,54 | 2,36 | 2,54 | 9,48% | 3.290,00 |
| 16.09.2025 | 2,50 | 2,52 | 2,32 | 2,32 | 0,00% | 571,00 |
| 15.09.2025 | 2,34 | 2,34 | 2,32 | 2,32 | -1,69% | 598,00 |
| 12.09.2025 | 2,46 | 2,52 | 2,36 | 2,36 | -1,26% | 13.885,00 |
| 10.09.2025 | 2,38 | 2,39 | 2,38 | 2,39 | 1,70% | - |
| 09.09.2025 | 2,35 | 2,36 | 2,35 | 2,35 | -8,56% | - |
| 08.09.2025 | 2,56 | 2,57 | 2,56 | 2,57 | 0,39% | 166,00 |
| 05.09.2025 | 2,42 | 2,60 | 2,40 | 2,56 | 5,79% | 705,00 |
| 04.09.2025 | 2,38 | 2,48 | 2,36 | 2,42 | 0,83% | 22.973,00 |
| 03.09.2025 | 2,22 | 2,42 | 2,18 | 2,40 | 12,15% | 4.285,00 |
| 02.09.2025 | 2,14 | 2,18 | 2,14 | 2,14 | 5,94% | 507,00 |
| 01.09.2025 | 2,02 | 2,02 | 2,00 | 2,02 | 0,00% | 268,00 |
| 29.08.2025 | 2,06 | 2,06 | 2,02 | 2,02 | -1,94% | 226,00 |
| 28.08.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,98% | 277,00 |
| 27.08.2025 | 2,02 | 2,04 | 2,02 | 2,04 | 0,99% | 335,00 |
| 26.08.2025 | 2,02 | 2,04 | 2,00 | 2,02 | 0,00% | 10.407,00 |
| 25.08.2025 | 2,10 | 2,16 | 2,02 | 2,02 | 2,54% | 8.346,00 |
| 22.08.2025 | 1,95 | 1,97 | 1,95 | 1,97 | 0,51% | 547,00 |
| 21.08.2025 | 1,89 | 1,96 | 1,81 | 1,96 | 8,89% | - |
| 20.08.2025 | 1,85 | 1,85 | 1,74 | 1,80 | -3,23% | 25.782,00 |
| 19.08.2025 | 1,82 | 1,86 | 1,81 | 1,86 | -1,06% | 684,00 |
| 18.08.2025 | 1,93 | 1,94 | 1,88 | 1,88 | -5,53% | 69,00 |
| 15.08.2025 | 2,02 | 2,10 | 1,90 | 1,99 | -2,45% | 28.981,00 |
| 14.08.2025 | 1,87 | 2,04 | 1,85 | 2,04 | 13,33% | 1.846,00 |
| 13.08.2025 | 1,72 | 1,81 | 1,71 | 1,80 | 1,12% | 24.601,00 |
| 12.08.2025 | 1,94 | 1,96 | 1,73 | 1,78 | -4,81% | 958,00 |
| 11.08.2025 | 1,84 | 1,97 | 1,83 | 1,87 | 2,19% | 17.451,00 |
| 08.08.2025 | 1,50 | 1,83 | 1,50 | 1,83 | 47,58% | 66.095,00 |
| 07.08.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -8,15% | 72,00 |
| 06.08.2025 | 1,36 | 1,36 | 1,35 | 1,35 | -2,17% | 42,00 |
| 05.08.2025 | 1,35 | 1,38 | 1,35 | 1,38 | 3,37% | 19,00 |
| 04.08.2025 | 1,26 | 1,34 | 1,24 | 1,34 | 5,95% | - |
| 01.08.2025 | 1,31 | 1,31 | 1,26 | 1,26 | -3,82% | 133,00 |
| 31.07.2025 | 1,41 | 1,41 | 1,31 | 1,31 | -5,07% | 7.072,00 |
| 30.07.2025 | 1,39 | 1,48 | 1,38 | 1,38 | -2,82% | 10.468,00 |
| 29.07.2025 | 1,53 | 1,53 | 1,42 | 1,42 | -12,88% | 6.991,00 |
| 28.07.2025 | 1,60 | 1,81 | 1,60 | 1,63 | 7,24% | 6.839,00 |
| 25.07.2025 | 1,53 | 1,53 | 1,52 | 1,52 | 2,01% | 2.085,00 |
| 24.07.2025 | 1,51 | 1,52 | 1,49 | 1,49 | 1,36% | 30.155,00 |
| 23.07.2025 | 1,47 | 1,48 | 1,47 | 1,47 | 6,52% | 187,00 |