1,580€
-6,23%
Echtzeit-Aktienkurs Alector Inc.
Bid:
Ask:
Aktienkurse zur Alector Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 1,55 | 1,61 | 1,55 | 1,60 | -5,04% | 24,00 |
| 13.02.2026 | 1,60 | 1,69 | 1,59 | 1,69 | 4,01% | - |
| 12.02.2026 | 1,63 | 1,63 | 1,62 | 1,62 | 2,53% | - |
| 11.02.2026 | 1,64 | 1,66 | 1,58 | 1,58 | -3,07% | - |
| 09.02.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -1,21% | 3,00 |
| 06.02.2026 | 1,55 | 1,65 | 1,55 | 1,65 | 6,11% | 2.752,00 |
| 05.02.2026 | 1,64 | 1,64 | 1,52 | 1,56 | -6,33% | - |
| 03.02.2026 | 1,71 | 1,71 | 1,66 | 1,66 | 3,75% | 1.001,00 |
| 02.02.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 3,56% | 3,00 |
| 30.01.2026 | 1,60 | 1,60 | 1,53 | 1,55 | -4,63% | - |
| 28.01.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 0,93% | 500,00 |
| 27.01.2026 | 1,63 | 1,66 | 1,60 | 1,61 | -2,73% | - |
| 26.01.2026 | 1,61 | 1,65 | 1,61 | 1,65 | 1,23% | 6.509,00 |
| 23.01.2026 | 1,64 | 1,64 | 1,63 | 1,63 | -2,10% | - |
| 22.01.2026 | 1,65 | 1,70 | 1,62 | 1,67 | 6,73% | - |
| 20.01.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -1,89% | 5.475,00 |
| 19.01.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -4,22% | 7,00 |
| 16.01.2026 | 1,65 | 1,66 | 1,65 | 1,66 | 9,21% | 301,00 |
| 15.01.2026 | 1,52 | 1,54 | 1,51 | 1,52 | -5,00% | 37.025,00 |
| 14.01.2026 | 1,67 | 1,67 | 1,58 | 1,60 | 0,63% | 5.796,00 |
| 13.01.2026 | 1,55 | 1,60 | 1,55 | 1,59 | 0,00% | 774,00 |
| 12.01.2026 | 1,56 | 1,63 | 1,56 | 1,59 | 1,27% | 126,00 |
| 09.01.2026 | 1,60 | 1,60 | 1,57 | 1,57 | 6,08% | 301,00 |
| 08.01.2026 | 1,52 | 1,54 | 1,48 | 1,48 | 2,78% | 5.389,00 |
| 07.01.2026 | 1,45 | 1,50 | 1,44 | 1,44 | 5,88% | 4.158,00 |
| 06.01.2026 | 1,38 | 1,39 | 1,35 | 1,36 | 2,26% | 1.710,00 |
| 05.01.2026 | 1,29 | 1,33 | 1,29 | 1,33 | 1,53% | 2.066,00 |
| 02.01.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | 3.025,00 |
| 30.12.2025 | 1,27 | 1,31 | 1,27 | 1,31 | 2,34% | 1.159,00 |
| 29.12.2025 | 1,21 | 1,28 | 1,21 | 1,28 | 4,07% | 1.240,00 |
| 23.12.2025 | 1,27 | 1,27 | 1,21 | 1,23 | -3,91% | - |
| 22.12.2025 | 1,23 | 1,28 | 1,23 | 1,28 | 6,67% | 35.739,00 |
| 19.12.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 6,19% | 109,00 |
| 18.12.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -4,24% | 435,00 |
| 17.12.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -1,67% | 150,00 |
| 16.12.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -1,64% | 500,00 |
| 15.12.2025 | 1,23 | 1,23 | 1,22 | 1,22 | -4,69% | 1.526,00 |
| 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 |