2,290€
7,01%
Echtzeit-Aktienkurs Alector Inc.
Bid:
Ask:
Aktienkurse zur Alector Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 2,21 | 2,29 | 2,20 | 2,29 | 7,01% | 1.436,00 |
| 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 |
| 22.07.2025 | 1,39 | 1,39 | 1,38 | 1,38 | -0,72% | 60,00 |
| 21.07.2025 | 1,37 | 1,39 | 1,35 | 1,39 | -0,71% | 3.046,00 |
| 18.07.2025 | 1,44 | 1,46 | 1,40 | 1,40 | 3,70% | 286,00 |
| 17.07.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 1,50% | 33,00 |
| 16.07.2025 | 1,34 | 1,34 | 1,33 | 1,33 | -6,34% | 201,00 |
| 15.07.2025 | 1,44 | 1,44 | 1,42 | 1,42 | -0,70% | 621,00 |
| 14.07.2025 | 1,38 | 1,43 | 1,36 | 1,43 | 2,14% | 1.851,00 |
| 11.07.2025 | 1,47 | 1,47 | 1,40 | 1,40 | -4,76% | 666,00 |
| 10.07.2025 | 1,40 | 1,47 | 1,37 | 1,47 | 6,52% | 26.932,00 |
| 09.07.2025 | 1,30 | 1,38 | 1,30 | 1,38 | 5,34% | 1.000,00 |
| 08.07.2025 | 1,27 | 1,31 | 1,27 | 1,31 | 7,38% | 35.705,00 |
| 07.07.2025 | 1,27 | 1,27 | 1,22 | 1,22 | -3,94% | 35.019,00 |
| 04.07.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | 10,00 |
| 03.07.2025 | 1,28 | 1,28 | 1,27 | 1,27 | -0,78% | 27,00 |
| 02.07.2025 | 1,21 | 1,28 | 1,21 | 1,28 | 6,67% | 38.456,00 |
| 01.07.2025 | 1,19 | 1,28 | 1,15 | 1,20 | 1,69% | - |
| 30.06.2025 | 1,28 | 1,28 | 1,18 | 1,18 | -5,60% | 15.083,00 |
| 27.06.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -1,57% | 500,00 |
| 26.06.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -1,17% | 20,00 |
| 25.06.2025 | 1,28 | 1,30 | 1,23 | 1,29 | 0,78% | - |
| 24.06.2025 | 1,19 | 1,33 | 1,18 | 1,28 | -0,39% | - |
| 23.06.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | 24,00 |
| 20.06.2025 | 1,27 | 1,29 | 1,24 | 1,28 | 1,59% | - |
| 19.06.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -4,55% | 3,00 |
| 18.06.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -2,22% | 13,00 |
| 17.06.2025 | 1,37 | 1,37 | 1,34 | 1,35 | 13,45% | 136,00 |
| 16.06.2025 | 1,34 | 1,34 | 1,19 | 1,19 | -8,46% | 2.709,00 |
| 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 |