1,756€
0,86%
Echtzeit-Aktienkurs Alector Inc.
Bid:
Ask:
Aktienkurse zur Alector Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,74 | 1,77 | 1,71 | 1,76 | 6,36% | - |
| 19.10.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -9,39% | 1.000,00 |
| 16.10.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 7,12% | 2,00 |
| 15.10.2026 | 1,66 | 1,70 | 1,66 | 1,70 | 3,66% | 4.400,00 |
| 14.10.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -1,20% | 1.200,00 |
| 13.10.2026 | 1,85 | 1,85 | 1,62 | 1,66 | -10,75% | 13.678,00 |
| 12.10.2026 | 1,82 | 1,88 | 1,82 | 1,86 | 2,99% | 552,00 |
| 09.10.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 1,63% | 6,00 |
| 08.10.2026 | 1,72 | 1,78 | 1,72 | 1,78 | 7,11% | 9.145,00 |
| 07.10.2026 | 1,55 | 1,68 | 1,55 | 1,66 | 4,54% | 12.961,00 |
| 06.10.2026 | 1,90 | 1,91 | 1,59 | 1,59 | -9,21% | 21.279,00 |
| 05.10.2026 | 2,14 | 2,69 | 1,75 | 1,75 | 4,95% | 45.862,00 |
| 02.10.2026 | 1,66 | 1,67 | 1,66 | 1,67 | 0,57% | - |
| 01.10.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -0,48% | 72,00 |
| 30.09.2026 | 1,65 | 1,71 | 1,62 | 1,66 | -1,94% | - |
| 29.09.2026 | 1,69 | 1,75 | 1,69 | 1,70 | 0,47% | - |
| 25.09.2026 | 1,69 | 1,74 | 1,66 | 1,69 | -3,54% | - |
| 24.09.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -0,37% | - |
| 23.09.2026 | 1,76 | 1,78 | 1,69 | 1,76 | 0,40% | - |
| 22.09.2026 | 1,68 | 1,78 | 1,61 | 1,75 | 5,42% | - |
| 21.09.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -1,92% | - |
| 17.09.2026 | 1,69 | 1,70 | 1,69 | 1,69 | -9,68% | - |
| 14.09.2026 | 1,85 | 1,93 | 1,82 | 1,87 | 4,02% | - |
| 11.09.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 0,45% | 500,00 |
| 10.09.2026 | 1,96 | 1,96 | 1,72 | 1,79 | -14,53% | - |
| 09.09.2026 | 2,12 | 2,12 | 2,08 | 2,10 | 0,05% | - |
| 08.09.2026 | 2,10 | 2,11 | 2,03 | 2,10 | 1,16% | - |
| 07.09.2026 | 2,07 | 2,07 | 2,07 | 2,07 | -4,42% | 5,00 |
| 04.09.2026 | 2,19 | 2,19 | 2,17 | 2,17 | 2,02% | 1.427,00 |
| 03.09.2026 | 2,37 | 2,38 | 2,13 | 2,13 | 0,66% | - |
| 02.09.2026 | 2,07 | 2,11 | 2,07 | 2,11 | -0,28% | - |
| 01.09.2026 | 1,95 | 2,14 | 1,92 | 2,12 | 1,19% | - |
| 31.08.2026 | 2,09 | 2,09 | 2,09 | 2,09 | 3,46% | 10,00 |
| 28.08.2026 | 2,06 | 2,06 | 2,00 | 2,02 | -3,16% | - |
| 27.08.2026 | 2,11 | 2,14 | 2,04 | 2,09 | -1,04% | - |
| 26.08.2026 | 2,11 | 2,11 | 2,11 | 2,11 | 2,82% | - |
| 25.08.2026 | 2,05 | 2,05 | 2,05 | 2,05 | 1,28% | 7,00 |
| 24.08.2026 | 2,02 | 2,10 | 1,96 | 2,03 | 1,96% | - |
| 21.08.2026 | 1,97 | 1,99 | 1,97 | 1,99 | -2,60% | 2.328,00 |
| 20.08.2026 | 2,08 | 2,09 | 2,02 | 2,04 | 1,67% | - |
| 19.08.2026 | 1,91 | 2,01 | 1,85 | 2,01 | 5,91% | - |
| 18.08.2026 | 1,77 | 1,98 | 1,77 | 1,90 | 7,03% | - |
| 17.08.2026 | 1,71 | 1,77 | 1,71 | 1,77 | 5,73% | 3,00 |
| 14.08.2026 | 1,74 | 1,74 | 1,68 | 1,68 | -7,61% | 450,00 |
| 13.08.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -0,77% | 50,00 |
| 12.08.2026 | 1,76 | 1,83 | 1,76 | 1,83 | 1,67% | 142,00 |
| 11.08.2026 | 1,46 | 1,84 | 1,43 | 1,80 | 25,43% | - |
| 10.08.2026 | 1,54 | 1,63 | 1,43 | 1,43 | -7,67% | - |
| 07.08.2026 | 1,61 | 1,73 | 1,51 | 1,55 | -9,48% | - |
| 06.08.2026 | 1,29 | 1,77 | 1,28 | 1,72 | 31,72% | - |
| 05.08.2026 | 1,34 | 1,36 | 1,29 | 1,30 | -2,84% | - |
| 04.08.2026 | 1,31 | 1,37 | 1,31 | 1,34 | 5,35% | - |
| 03.08.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -6,09% | 38,00 |
| 31.07.2026 | 1,41 | 1,42 | 1,30 | 1,35 | 1,77% | - |
| 30.07.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -1,00% | - |
| 29.07.2026 | 1,33 | 1,36 | 1,31 | 1,34 | 1,01% | - |
| 27.07.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 0,38% | 38,00 |
| 22.07.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 0,49% | 10.000,00 |
| 21.07.2026 | 1,26 | 1,33 | 1,26 | 1,32 | 7,10% | - |
| 20.07.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -5,77% | 151,00 |
| 16.07.2026 | 1,31 | 1,32 | 1,31 | 1,31 | 0,42% | - |
| 14.07.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -5,86% | 1,00 |
| 13.07.2026 | 1,41 | 1,41 | 1,36 | 1,38 | 0,95% | - |
| 10.07.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -12,63% | 58,00 |
| 09.07.2026 | 1,57 | 1,57 | 1,57 | 1,57 | -7,03% | 200,00 |
| 08.07.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 1,11% | - |
| 07.07.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -11,37% | 2,00 |
| 06.07.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 3,81% | 2,00 |
| 02.07.2026 | 1,76 | 1,87 | 1,75 | 1,81 | 1,57% | - |
| 30.06.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -0,28% | 141,00 |
| 29.06.2026 | 1,64 | 1,79 | 1,55 | 1,79 | 8,09% | - |
| 26.06.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -4,64% | 100,00 |
| 25.06.2026 | 1,58 | 1,77 | 1,54 | 1,74 | 7,19% | - |
| 23.06.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -1,28% | 8,00 |
| 22.06.2026 | 1,53 | 1,68 | 1,51 | 1,64 | 7,68% | - |
| 19.06.2026 | 1,53 | 1,53 | 1,52 | 1,52 | 11,36% | - |
| 18.06.2026 | 1,36 | 1,37 | 1,36 | 1,37 | 3,79% | - |
| 17.06.2026 | 1,33 | 1,33 | 1,32 | 1,32 | -2,33% | - |
| 15.06.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -0,66% | 554,00 |
| 11.06.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 2,26% | 228,00 |
| 10.06.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -3,06% | 482,00 |
| 09.06.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -1,37% | 132,00 |
| 08.06.2026 | 1,39 | 1,44 | 1,39 | 1,39 | -8,73% | 888,00 |
| 04.06.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -8,00% | 1.018,00 |
| 03.06.2026 | 1,68 | 1,68 | 1,66 | 1,66 | -5,02% | - |
| 02.06.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -6,14% | 58,00 |
| 01.06.2026 | 1,86 | 1,86 | 1,85 | 1,86 | 2,26% | - |
| 29.05.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -2,99% | 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 |