1,210€
-3,20%
Echtzeit-Aktienkurs Alector Inc.
Bid:
Ask:
Aktienkurse zur Alector Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 1,27 | 1,30 | 1,22 | 1,23 | -1,60% | - |
| 12.12.2025 | 1,24 | 1,25 | 1,24 | 1,25 | 12,61% | - |
| 11.12.2025 | 1,11 | 1,12 | 1,11 | 1,11 | 1,83% | - |
| 10.12.2025 | 1,10 | 1,12 | 1,08 | 1,09 | 2,83% | - |
| 09.12.2025 | 1,05 | 1,08 | 1,02 | 1,06 | 0,00% | - |
| 08.12.2025 | 1,05 | 1,06 | 1,05 | 1,06 | 1,92% | - |
| 05.12.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 7,22% | - |
| 04.12.2025 | 0,98 | 0,99 | 0,97 | 0,97 | -2,27% | - |
| 03.12.2025 | 0,98 | 1,00 | 0,97 | 0,99 | -0,75% | - |
| 02.12.2025 | 1,06 | 1,08 | 1,00 | 1,00 | -12,66% | - |
| 01.12.2025 | 1,15 | 1,15 | 1,14 | 1,15 | -0,43% | - |
| 28.11.2025 | 1,17 | 1,20 | 1,13 | 1,15 | -2,54% | - |
| 27.11.2025 | 1,16 | 1,18 | 1,16 | 1,18 | 6,31% | - |
| 26.11.2025 | 1,11 | 1,12 | 1,10 | 1,11 | 0,45% | - |
| 25.11.2025 | 1,10 | 1,16 | 1,09 | 1,11 | 2,79% | - |
| 24.11.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 2,87% | - |
| 21.11.2025 | 1,04 | 1,05 | 1,04 | 1,05 | -2,79% | - |
| 20.11.2025 | 1,06 | 1,08 | 1,06 | 1,08 | -2,27% | - |
| 19.11.2025 | 1,10 | 1,11 | 1,10 | 1,10 | 3,29% | - |
| 18.11.2025 | 1,07 | 1,08 | 1,07 | 1,07 | -0,93% | - |
| 17.11.2025 | 1,07 | 1,09 | 1,07 | 1,08 | -7,73% | - |
| 13.11.2025 | 1,15 | 1,18 | 1,15 | 1,17 | -0,85% | - |
| 12.11.2025 | 1,17 | 1,18 | 1,17 | 1,18 | 3,52% | - |
| 11.11.2025 | 1,13 | 1,14 | 1,13 | 1,14 | 1,79% | - |
| 10.11.2025 | 1,09 | 1,14 | 1,09 | 1,12 | -0,89% | - |
| 07.11.2025 | 1,13 | 1,14 | 1,13 | 1,13 | 3,69% | - |
| 06.11.2025 | 1,09 | 1,09 | 1,08 | 1,09 | -7,66% | - |
| 05.11.2025 | 1,17 | 1,18 | 1,15 | 1,18 | -4,47% | - |
| 04.11.2025 | 1,25 | 1,25 | 1,22 | 1,23 | -3,53% | - |
| 03.11.2025 | 1,28 | 1,29 | 1,28 | 1,28 | -4,49% | - |
| 31.10.2025 | 1,33 | 1,34 | 1,32 | 1,34 | -1,48% | - |
| 30.10.2025 | 1,34 | 1,42 | 1,30 | 1,36 | -5,24% | 30,00 |
| 29.10.2025 | 1,29 | 1,44 | 1,28 | 1,43 | 10,42% | - |
| 28.10.2025 | 1,29 | 1,32 | 1,25 | 1,30 | -0,77% | - |
| 27.10.2025 | 1,29 | 1,38 | 1,25 | 1,31 | 2,76% | - |
| 24.10.2025 | 1,27 | 1,29 | 1,15 | 1,27 | -3,05% | - |
| 23.10.2025 | 1,39 | 1,46 | 1,30 | 1,31 | -4,38% | - |
| 22.10.2025 | 1,36 | 1,48 | 1,11 | 1,37 | -53,40% | 1.724,00 |
| 21.10.2025 | 2,85 | 3,01 | 2,84 | 2,94 | 3,89% | 3.300,00 |
| 20.10.2025 | 2,61 | 2,87 | 2,61 | 2,83 | 2,91% | - |
| 17.10.2025 | 2,75 | 2,76 | 2,73 | 2,75 | -0,72% | - |
| 16.10.2025 | 2,74 | 2,85 | 2,71 | 2,77 | 5,73% | - |
| 15.10.2025 | 2,58 | 2,64 | 2,49 | 2,62 | 0,38% | - |
| 14.10.2025 | 2,64 | 2,64 | 2,59 | 2,61 | 3,57% | - |
| 13.10.2025 | 2,61 | 2,65 | 2,51 | 2,52 | -7,69% | - |
| 10.10.2025 | 2,73 | 2,73 | 2,71 | 2,73 | 0,00% | - |
| 09.10.2025 | 2,66 | 2,77 | 2,64 | 2,73 | 1,11% | - |
| 08.10.2025 | 2,64 | 2,80 | 2,62 | 2,70 | 0,37% | - |
| 07.10.2025 | 2,73 | 2,79 | 2,69 | 2,69 | -6,27% | - |
| 06.10.2025 | 2,83 | 2,90 | 2,83 | 2,87 | 5,90% | 3.400,00 |
| 03.10.2025 | 2,70 | 2,71 | 2,63 | 2,71 | 6,27% | - |
| 02.10.2025 | 2,56 | 2,57 | 2,55 | 2,55 | 0,39% | - |
| 01.10.2025 | 2,54 | 2,56 | 2,43 | 2,54 | -1,55% | - |
| 30.09.2025 | 2,60 | 2,61 | 2,57 | 2,58 | -0,39% | 1.000,00 |
| 29.09.2025 | 2,61 | 2,70 | 2,57 | 2,59 | 1,17% | 220,00 |
| 26.09.2025 | 2,50 | 2,56 | 2,50 | 2,56 | 0,79% | - |
| 25.09.2025 | 2,68 | 2,74 | 2,53 | 2,54 | -6,27% | - |
| 24.09.2025 | 2,71 | 2,71 | 2,69 | 2,71 | 0,37% | - |
| 23.09.2025 | 2,70 | 2,72 | 2,68 | 2,70 | 7,14% | - |
| 22.09.2025 | 2,59 | 2,60 | 2,50 | 2,52 | -5,26% | - |
| 19.09.2025 | 2,65 | 2,67 | 2,61 | 2,66 | 3,91% | - |
| 18.09.2025 | 2,51 | 2,69 | 2,49 | 2,56 | 8,94% | - |
| 17.09.2025 | 2,35 | 2,39 | 2,31 | 2,35 | -1,67% | - |
| 16.09.2025 | 2,52 | 2,54 | 2,35 | 2,39 | 2,58% | - |
| 15.09.2025 | 2,35 | 2,40 | 2,33 | 2,33 | -4,51% | - |
| 12.09.2025 | 2,45 | 2,45 | 2,43 | 2,44 | -0,41% | - |
| 11.09.2025 | 2,43 | 2,52 | 2,35 | 2,45 | 2,94% | - |
| 10.09.2025 | 2,39 | 2,47 | 2,37 | 2,38 | -0,42% | - |
| 09.09.2025 | 2,35 | 2,43 | 2,30 | 2,39 | -7,72% | - |
| 08.09.2025 | 2,59 | 2,60 | 2,56 | 2,59 | 1,17% | - |
| 05.09.2025 | 2,42 | 2,61 | 2,40 | 2,56 | 6,22% | 2.500,00 |
| 04.09.2025 | 2,40 | 2,49 | 2,33 | 2,41 | 1,69% | - |
| 03.09.2025 | 2,23 | 2,45 | 2,21 | 2,37 | 5,80% | 5.000,00 |
| 02.09.2025 | 2,01 | 2,27 | 1,99 | 2,24 | 11,44% | - |
| 01.09.2025 | 2,01 | 2,01 | 1,99 | 2,01 | 0,00% | - |
| 29.08.2025 | 2,05 | 2,09 | 1,98 | 2,01 | -1,95% | - |
| 28.08.2025 | 2,05 | 2,15 | 2,05 | 2,05 | -0,97% | - |
| 27.08.2025 | 2,03 | 2,19 | 2,03 | 2,07 | 1,97% | - |
| 26.08.2025 | 1,97 | 2,07 | 1,97 | 2,03 | 0,00% | - |
| 25.08.2025 | 2,15 | 2,18 | 2,02 | 2,03 | -5,58% | - |
| 22.08.2025 | 1,96 | 2,17 | 1,93 | 2,15 | 10,26% | - |
| 21.08.2025 | 1,88 | 1,96 | 1,80 | 1,95 | 2,90% | - |
| 20.08.2025 | 1,85 | 1,91 | 1,75 | 1,90 | 1,34% | - |
| 19.08.2025 | 1,83 | 1,96 | 1,81 | 1,87 | 2,19% | - |
| 18.08.2025 | 1,92 | 1,99 | 1,80 | 1,83 | -5,67% | - |
| 15.08.2025 | 2,11 | 2,11 | 1,91 | 1,94 | -8,06% | 25.000,00 |
| 14.08.2025 | 1,87 | 2,15 | 1,82 | 2,11 | 13,14% | 25.000,00 |
| 13.08.2025 | 1,71 | 1,91 | 1,71 | 1,87 | 6,88% | 10.000,00 |
| 12.08.2025 | 1,92 | 2,00 | 1,72 | 1,75 | -8,64% | 25.333,00 |
| 11.08.2025 | 1,82 | 2,07 | 1,78 | 1,91 | 3,52% | 25.033,00 |
| 08.08.2025 | 1,25 | 1,91 | 1,25 | 1,85 | 48,19% | 42.000,00 |
| 07.08.2025 | 1,23 | 1,28 | 1,22 | 1,25 | -0,80% | - |
| 06.08.2025 | 1,35 | 1,38 | 1,25 | 1,26 | -6,69% | - |
| 05.08.2025 | 1,34 | 1,37 | 1,32 | 1,35 | 1,51% | - |
| 04.08.2025 | 1,25 | 1,34 | 1,24 | 1,33 | 5,16% | 8.000,00 |
| 01.08.2025 | 1,30 | 1,32 | 1,25 | 1,26 | -2,70% | 8.000,00 |
| 31.07.2025 | 1,40 | 1,44 | 1,29 | 1,30 | -6,50% | - |
| 30.07.2025 | 1,39 | 1,51 | 1,38 | 1,39 | -1,42% | - |
| 29.07.2025 | 1,52 | 1,58 | 1,41 | 1,41 | -8,17% | 6.000,00 |
| 28.07.2025 | 1,50 | 1,75 | 1,50 | 1,53 | 1,66% | 14.459,00 |