1,856€
-0,85%
Echtzeit-Aktienkurs Alector Inc.
Bid:
Ask:
Aktienkurse zur Alector Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,85 | 1,90 | 1,76 | 1,84 | -1,82% | 1,00 |
| 28.05.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -4,97% | 1,00 |
| 27.05.2026 | 1,97 | 1,97 | 1,97 | 1,97 | 7,83% | 6,00 |
| 26.05.2026 | 1,91 | 1,99 | 1,83 | 1,83 | -4,55% | - |
| 25.05.2026 | 1,91 | 1,92 | 1,91 | 1,91 | -1,29% | - |
| 22.05.2026 | 1,94 | 1,94 | 1,94 | 1,94 | 8,78% | 5,00 |
| 21.05.2026 | 1,82 | 1,83 | 1,74 | 1,78 | -4,35% | - |
| 20.05.2026 | 1,82 | 1,86 | 1,82 | 1,86 | 2,79% | - |
| 18.05.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -7,45% | 1,00 |
| 14.05.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 8,53% | 2.825,00 |
| 13.05.2026 | 1,84 | 1,85 | 1,79 | 1,81 | 5,31% | - |
| 12.05.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -1,49% | 563,00 |
| 11.05.2026 | 1,76 | 1,76 | 1,74 | 1,74 | -17,61% | 36,00 |
| 08.05.2026 | 2,12 | 2,12 | 2,11 | 2,11 | -3,34% | 27,00 |
| 07.05.2026 | 2,19 | 2,19 | 2,15 | 2,19 | -1,09% | - |
| 06.05.2026 | 2,20 | 2,30 | 2,12 | 2,21 | 4,40% | - |
| 05.05.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | 5,00 |
| 04.05.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 9,47% | 3,00 |
| 30.04.2026 | 1,99 | 1,99 | 1,93 | 1,93 | -2,10% | - |
| 29.04.2026 | 2,05 | 2,05 | 1,95 | 1,97 | -3,49% | - |
| 28.04.2026 | 2,01 | 2,06 | 1,99 | 2,05 | -0,58% | - |
| 27.04.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 0,29% | 16,00 |
| 24.04.2026 | 2,08 | 2,15 | 2,02 | 2,05 | -3,30% | - |
| 23.04.2026 | 2,08 | 2,14 | 2,08 | 2,12 | 2,12% | - |
| 22.04.2026 | 2,10 | 2,12 | 2,07 | 2,08 | -3,35% | - |
| 21.04.2026 | 2,30 | 2,32 | 2,14 | 2,15 | -2,71% | - |
| 20.04.2026 | 2,13 | 2,21 | 2,13 | 2,21 | 2,79% | 5,00 |
| 17.04.2026 | 2,13 | 2,15 | 2,13 | 2,15 | 0,09% | 1.331,00 |
| 16.04.2026 | 2,18 | 2,18 | 2,15 | 2,15 | -1,65% | 833,00 |
| 15.04.2026 | 2,01 | 2,18 | 2,01 | 2,18 | 7,06% | 1.792,00 |
| 14.04.2026 | 1,98 | 2,07 | 1,98 | 2,04 | 0,69% | - |
| 13.04.2026 | 2,03 | 2,03 | 2,03 | 2,03 | -6,55% | 94,00 |
| 10.04.2026 | 2,09 | 2,17 | 2,09 | 2,17 | 6,96% | 8,00 |
| 09.04.2026 | 2,07 | 2,07 | 2,02 | 2,03 | -6,33% | - |
| 08.04.2026 | 2,16 | 2,17 | 2,16 | 2,16 | 7,63% | - |
| 07.04.2026 | 2,03 | 2,04 | 1,99 | 2,01 | -3,34% | - |
| 02.04.2026 | 2,14 | 2,14 | 2,08 | 2,08 | -5,45% | 320,00 |
| 01.04.2026 | 1,88 | 2,20 | 1,88 | 2,20 | 17,96% | 1.363,00 |
| 31.03.2026 | 1,78 | 1,89 | 1,78 | 1,87 | 4,19% | - |
| 30.03.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 1,42% | 1.675,00 |
| 27.03.2026 | 1,84 | 1,84 | 1,76 | 1,77 | -3,02% | - |
| 26.03.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -3,19% | 4,00 |
| 25.03.2026 | 1,81 | 1,91 | 1,81 | 1,88 | 4,44% | - |
| 24.03.2026 | 1,78 | 1,84 | 1,71 | 1,80 | 2,27% | - |
| 23.03.2026 | 1,76 | 1,77 | 1,76 | 1,76 | -0,85% | - |
| 20.03.2026 | 1,78 | 1,78 | 1,77 | 1,78 | 0,28% | - |
| 19.03.2026 | 1,80 | 1,84 | 1,73 | 1,77 | -1,12% | - |
| 18.03.2026 | 1,96 | 1,96 | 1,76 | 1,79 | -7,25% | - |
| 17.03.2026 | 1,93 | 1,93 | 1,93 | 1,93 | -0,77% | 5.000,00 |
| 16.03.2026 | 1,95 | 1,97 | 1,91 | 1,95 | -2,02% | - |
| 13.03.2026 | 1,92 | 2,02 | 1,91 | 1,99 | 3,66% | - |
| 12.03.2026 | 2,00 | 2,01 | 1,92 | 1,92 | -4,49% | - |
| 11.03.2026 | 2,05 | 2,05 | 1,91 | 2,01 | 0,25% | - |
| 10.03.2026 | 1,89 | 2,02 | 1,89 | 2,00 | 11,11% | 1.217,00 |
| 09.03.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 4,35% | 6,00 |
| 06.03.2026 | 1,71 | 1,74 | 1,65 | 1,73 | -6,25% | - |
| 05.03.2026 | 1,85 | 1,85 | 1,84 | 1,84 | 2,79% | - |
| 04.03.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 0,00% | 8,00 |
| 03.03.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -1,10% | 1.500,00 |
| 02.03.2026 | 2,02 | 2,02 | 1,76 | 1,81 | -15,42% | 7.819,00 |
| 27.02.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 8,63% | 150,00 |
| 26.02.2026 | 2,04 | 2,04 | 1,97 | 1,97 | -1,50% | 2.243,00 |
| 25.02.2026 | 1,83 | 2,00 | 1,83 | 2,00 | 7,24% | 143,00 |
| 24.02.2026 | 1,79 | 1,89 | 1,76 | 1,87 | 5,37% | - |
| 23.02.2026 | 1,68 | 1,80 | 1,64 | 1,77 | 3,81% | - |
| 20.02.2026 | 1,72 | 1,72 | 1,65 | 1,71 | 0,89% | - |
| 19.02.2026 | 1,65 | 1,69 | 1,65 | 1,69 | 2,42% | 76,00 |
| 18.02.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 3,77% | 10,00 |
| 17.02.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -0,62% | 5,00 |
| 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 | -3,36% | - |
| 10.02.2026 | 1,65 | 1,68 | 1,60 | 1,64 | 0,31% | - |
| 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 | -5,47% | - |
| 04.02.2026 | 1,64 | 1,68 | 1,61 | 1,65 | -0,90% | - |
| 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 | -3,13% | - |
| 29.01.2026 | 1,59 | 1,62 | 1,57 | 1,60 | -1,54% | - |
| 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 | 1,22% | - |
| 21.01.2026 | 1,57 | 1,65 | 1,56 | 1,65 | 5,45% | - |
| 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 |