1,215€
-6,54%
Echtzeit-Aktienkurs Alector Inc.
Bid:
Ask:
Aktienkurse zur Alector Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2025 | 1,33 | 1,34 | 1,23 | 1,23 | -5,77% | 121,00 |
| 13.06.2025 | 1,39 | 1,39 | 1,30 | 1,30 | -7,80% | 5.225,00 |
| 12.06.2025 | 1,41 | 1,41 | 1,37 | 1,41 | -1,40% | 188,00 |
| 11.06.2025 | 1,39 | 1,46 | 1,36 | 1,43 | 14,40% | 4.210,00 |
| 10.06.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | 8,00 |
| 09.06.2025 | 1,31 | 1,31 | 1,26 | 1,26 | -6,67% | 130,00 |
| 06.06.2025 | 1,23 | 1,35 | 1,23 | 1,35 | 8,00% | 113,00 |
| 05.06.2025 | 1,35 | 1,37 | 1,24 | 1,25 | -8,09% | 2.066,00 |
| 04.06.2025 | 1,30 | 1,36 | 1,30 | 1,36 | 7,09% | 41,00 |
| 03.06.2025 | 1,21 | 1,43 | 1,17 | 1,27 | 12,39% | 16.723,00 |
| 02.06.2025 | 1,18 | 1,18 | 1,13 | 1,13 | -1,74% | 1.321,00 |
| 30.05.2025 | 1,19 | 1,19 | 1,15 | 1,15 | -7,26% | 1.053,00 |
| 29.05.2025 | 1,27 | 1,28 | 1,24 | 1,24 | -2,36% | 411,00 |
| 28.05.2025 | 1,10 | 1,27 | 1,10 | 1,27 | 15,98% | 829,00 |
| 27.05.2025 | 1,11 | 1,15 | 1,08 | 1,10 | 0,46% | - |
| 26.05.2025 | 1,10 | 1,10 | 1,09 | 1,09 | -4,39% | 202,00 |
| 23.05.2025 | 1,16 | 1,16 | 1,14 | 1,14 | -3,39% | 935,00 |
| 22.05.2025 | 1,29 | 1,29 | 1,18 | 1,18 | 0,85% | 335,00 |
| 21.05.2025 | 1,19 | 1,20 | 1,17 | 1,17 | -4,10% | 139,00 |
| 20.05.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 7,96% | 61,00 |
| 19.05.2025 | 1,08 | 1,13 | 1,07 | 1,13 | 0,00% | 1.194,00 |
| 16.05.2025 | 0,99 | 1,13 | 0,99 | 1,13 | 23,50% | 558,00 |
| 15.05.2025 | 0,96 | 0,97 | 0,92 | 0,92 | -4,94% | 5.517,00 |
| 14.05.2025 | 0,99 | 1,03 | 0,94 | 0,96 | -1,79% | - |
| 13.05.2025 | 1,01 | 1,01 | 0,98 | 0,98 | -12,50% | 463,00 |
| 12.05.2025 | 1,06 | 1,12 | 1,05 | 1,12 | 12,00% | 549,00 |
| 09.05.2025 | 0,93 | 1,00 | 0,93 | 1,00 | 6,95% | 1.272,00 |
| 08.05.2025 | 0,91 | 0,95 | 0,87 | 0,94 | 2,75% | 153,00 |
| 07.05.2025 | 0,93 | 0,94 | 0,91 | 0,91 | -1,89% | 3.764,00 |
| 06.05.2025 | 1,02 | 1,03 | 0,93 | 0,93 | -12,50% | - |
| 05.05.2025 | 1,15 | 1,18 | 1,05 | 1,06 | -8,62% | 964,00 |
| 02.05.2025 | 1,08 | 1,16 | 1,07 | 1,16 | 12,62% | 606,00 |
| 30.04.2025 | 1,00 | 1,03 | 0,98 | 1,03 | 1,98% | 2.944,00 |
| 29.04.2025 | 1,03 | 1,03 | 1,01 | 1,01 | 0,00% | 19,00 |
| 28.04.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -2,88% | 500,00 |
| 25.04.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -0,48% | 120,00 |
| 24.04.2025 | 1,02 | 1,05 | 1,01 | 1,05 | -0,48% | - |
| 23.04.2025 | 1,00 | 1,05 | 1,00 | 1,05 | 13,51% | 17.500,00 |
| 22.04.2025 | 0,85 | 0,93 | 0,82 | 0,93 | 12,80% | 3.313,00 |
| 17.04.2025 | 0,83 | 0,84 | 0,82 | 0,82 | -13,23% | 1.870,00 |
| 16.04.2025 | 0,95 | 0,95 | 0,95 | 0,95 | 1,07% | 32,00 |
| 15.04.2025 | 0,86 | 0,96 | 0,86 | 0,94 | 10,65% | - |
| 14.04.2025 | 0,84 | 0,85 | 0,84 | 0,85 | -0,29% | 504,00 |
| 11.04.2025 | 0,81 | 0,85 | 0,78 | 0,85 | 4,63% | - |
| 10.04.2025 | 0,84 | 0,84 | 0,81 | 0,81 | -11,96% | 1.500,00 |
| 09.04.2025 | 0,84 | 0,94 | 0,84 | 0,92 | 5,14% | 523,00 |
| 08.04.2025 | 0,88 | 0,88 | 0,88 | 0,88 | -2,23% | 500,00 |
| 07.04.2025 | 0,90 | 0,93 | 0,89 | 0,90 | -6,28% | 4.324,00 |
| 04.04.2025 | 0,96 | 0,96 | 0,96 | 0,96 | -6,37% | 36,00 |
| 03.04.2025 | 1,04 | 1,04 | 1,02 | 1,02 | -5,56% | 893,00 |
| 02.04.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -0,92% | 250,00 |
| 01.04.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -7,63% | 5.000,00 |
| 31.03.2025 | 1,20 | 1,20 | 1,18 | 1,18 | -1,26% | 36,00 |
| 28.03.2025 | 1,24 | 1,26 | 1,19 | 1,20 | -4,02% | - |
| 27.03.2025 | 1,22 | 1,26 | 1,19 | 1,25 | 2,05% | - |
| 26.03.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -3,94% | 21,00 |
| 25.03.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 1,60% | 1.000,00 |
| 24.03.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,81% | 20,00 |
| 21.03.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 3,33% | 34,00 |
| 20.03.2025 | 1,23 | 1,25 | 1,18 | 1,20 | -1,64% | - |
| 19.03.2025 | 1,20 | 1,22 | 1,19 | 1,22 | -2,40% | 137,00 |
| 18.03.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -4,58% | 61,00 |
| 17.03.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -1,13% | 1.001,00 |
| 14.03.2025 | 1,34 | 1,38 | 1,32 | 1,33 | -4,68% | - |
| 13.03.2025 | 1,40 | 1,40 | 1,39 | 1,39 | -4,14% | 610,00 |
| 12.03.2025 | 1,29 | 1,45 | 1,29 | 1,45 | 16,00% | 212,00 |
| 11.03.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | 3.000,00 |
| 10.03.2025 | 1,33 | 1,34 | 1,26 | 1,26 | -13,70% | 5.551,00 |
| 07.03.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -1,35% | 1.000,00 |
| 06.03.2025 | 1,43 | 1,50 | 1,37 | 1,48 | 8,03% | - |
| 05.03.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 1,48% | 1,00 |
| 04.03.2025 | 1,35 | 1,35 | 1,26 | 1,35 | -2,17% | 233,00 |
| 03.03.2025 | 1,58 | 1,58 | 1,38 | 1,38 | -12,93% | 412,00 |
| 28.02.2025 | 1,60 | 1,63 | 1,49 | 1,59 | -13,86% | - |
| 27.02.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 12,54% | 200,00 |
| 26.02.2025 | 1,69 | 1,73 | 1,57 | 1,64 | -2,68% | - |
| 25.02.2025 | 1,70 | 1,70 | 1,68 | 1,68 | -6,67% | 4.212,00 |
| 24.02.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 1,12% | 29,00 |
| 21.02.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 2,30% | 15,00 |
| 20.02.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -0,57% | 2.000,00 |
| 19.02.2025 | 1,77 | 1,77 | 1,75 | 1,75 | 4,79% | 46,00 |
| 18.02.2025 | 1,63 | 1,72 | 1,63 | 1,67 | 2,45% | - |
| 17.02.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 1,87% | 8,00 |
| 14.02.2025 | 1,65 | 1,65 | 1,60 | 1,60 | 0,00% | 6.501,00 |
| 13.02.2025 | 1,58 | 1,61 | 1,56 | 1,60 | 1,59% | - |
| 12.02.2025 | 1,56 | 1,59 | 1,50 | 1,58 | 1,61% | - |
| 11.02.2025 | 1,57 | 1,57 | 1,55 | 1,55 | -8,82% | 256,00 |
| 10.02.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -1,73% | 21,00 |
| 07.02.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,58% | 1,00 |
| 06.02.2025 | 1,78 | 1,78 | 1,71 | 1,72 | -2,82% | 2.351,00 |
| 05.02.2025 | 1,64 | 1,77 | 1,64 | 1,77 | 8,59% | - |
| 04.02.2025 | 1,60 | 1,64 | 1,54 | 1,63 | 2,52% | - |
| 03.02.2025 | 1,59 | 1,61 | 1,59 | 1,59 | -5,92% | 2.223,00 |
| 31.01.2025 | 1,67 | 1,69 | 1,67 | 1,69 | 2,42% | 611,00 |
| 30.01.2025 | 1,58 | 1,70 | 1,57 | 1,65 | 0,61% | - |
| 29.01.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 1,23% | 10,00 |
| 28.01.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -5,81% | 7,00 |
| 27.01.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | 2.930,00 |
| 24.01.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 1,18% | 1,00 |
| 23.01.2025 | 1,72 | 1,72 | 1,70 | 1,70 | -1,16% | 91,00 |