2,290€
2,23%
Echtzeit-Aktienkurs Alector Inc.
Bid:
Ask:
Aktienkurse zur Alector Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 2,23 | 2,27 | 2,21 | 2,27 | 1,34% | - |
| 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 |
| 25.07.2025 | 1,52 | 1,59 | 1,49 | 1,51 | -1,95% | - |
| 24.07.2025 | 1,51 | 1,56 | 1,49 | 1,54 | 2,33% | 6.000,00 |
| 23.07.2025 | 1,47 | 1,54 | 1,47 | 1,50 | 2,39% | - |
| 22.07.2025 | 1,39 | 1,48 | 1,38 | 1,47 | 5,02% | - |
| 21.07.2025 | 1,36 | 1,42 | 1,34 | 1,40 | 2,20% | - |
| 18.07.2025 | 1,44 | 1,46 | 1,37 | 1,37 | -4,21% | - |
| 17.07.2025 | 1,34 | 1,44 | 1,33 | 1,43 | 6,74% | 1.500,00 |
| 16.07.2025 | 1,34 | 1,40 | 1,32 | 1,34 | -0,37% | - |
| 15.07.2025 | 1,44 | 1,46 | 1,33 | 1,34 | -5,96% | - |
| 14.07.2025 | 1,38 | 1,45 | 1,35 | 1,43 | 2,89% | - |
| 11.07.2025 | 1,47 | 1,49 | 1,38 | 1,39 | -5,46% | - |
| 10.07.2025 | 1,41 | 1,49 | 1,39 | 1,47 | 5,02% | - |
| 09.07.2025 | 1,30 | 1,44 | 1,28 | 1,40 | 6,90% | - |
| 08.07.2025 | 1,23 | 1,33 | 1,23 | 1,31 | 6,10% | - |
| 07.07.2025 | 1,27 | 1,28 | 1,21 | 1,23 | -2,77% | - |
| 04.07.2025 | 1,28 | 1,28 | 1,27 | 1,27 | -0,78% | - |
| 03.07.2025 | 1,25 | 1,32 | 1,23 | 1,28 | -1,16% | - |
| 02.07.2025 | 1,20 | 1,33 | 1,20 | 1,29 | 7,50% | - |
| 01.07.2025 | 1,19 | 1,28 | 1,15 | 1,20 | 1,69% | - |
| 30.06.2025 | 1,27 | 1,29 | 1,16 | 1,18 | -6,35% | - |
| 27.06.2025 | 1,28 | 1,31 | 1,24 | 1,26 | -1,95% | - |
| 26.06.2025 | 1,28 | 1,29 | 1,22 | 1,29 | 0,00% | - |
| 25.06.2025 | 1,28 | 1,30 | 1,22 | 1,29 | 0,00% | - |
| 24.06.2025 | 1,20 | 1,33 | 1,19 | 1,29 | 8,44% | - |
| 23.06.2025 | 1,28 | 1,29 | 1,18 | 1,19 | -8,14% | - |
| 20.06.2025 | 1,26 | 1,30 | 1,24 | 1,29 | 2,79% | - |
| 19.06.2025 | 1,27 | 1,28 | 1,26 | 1,26 | -0,79% | - |
| 18.06.2025 | 1,32 | 1,38 | 1,26 | 1,27 | -5,24% | - |
| 17.06.2025 | 1,31 | 1,40 | 1,27 | 1,34 | 2,30% | - |
| 16.06.2025 | 1,33 | 1,34 | 1,19 | 1,31 | -1,51% | - |
| 13.06.2025 | 1,37 | 1,41 | 1,28 | 1,33 | -5,02% | - |
| 12.06.2025 | 1,41 | 1,43 | 1,35 | 1,40 | -1,41% | - |
| 11.06.2025 | 1,39 | 1,47 | 1,36 | 1,42 | 1,43% | - |
| 10.06.2025 | 1,27 | 1,40 | 1,24 | 1,40 | 11,16% | - |
| 09.06.2025 | 1,31 | 1,32 | 1,23 | 1,26 | -4,56% | - |
| 06.06.2025 | 1,23 | 1,36 | 1,23 | 1,32 | 6,48% | - |
| 05.06.2025 | 1,36 | 1,37 | 1,23 | 1,24 | -9,19% | - |
| 04.06.2025 | 1,30 | 1,37 | 1,29 | 1,36 | 4,62% | - |
| 03.06.2025 | 1,21 | 1,36 | 1,18 | 1,30 | 7,88% | 1.000,00 |
| 02.06.2025 | 1,17 | 1,24 | 1,13 | 1,21 | 1,69% | - |
| 30.05.2025 | 1,25 | 1,28 | 1,15 | 1,19 | -5,58% | - |
| 29.05.2025 | 1,26 | 1,29 | 1,23 | 1,26 | -0,40% | - |
| 28.05.2025 | 1,11 | 1,29 | 1,11 | 1,26 | 14,03% | - |
| 27.05.2025 | 1,11 | 1,15 | 1,08 | 1,11 | 0,00% | - |
| 26.05.2025 | 1,10 | 1,11 | 1,09 | 1,11 | 1,84% | - |
| 23.05.2025 | 1,16 | 1,19 | 1,08 | 1,09 | -7,66% | - |
| 22.05.2025 | 1,13 | 1,28 | 1,10 | 1,18 | 5,38% | - |
| 21.05.2025 | 1,21 | 1,27 | 1,11 | 1,12 | -7,85% | - |
| 20.05.2025 | 1,13 | 1,26 | 1,11 | 1,21 | 7,08% | - |
| 19.05.2025 | 1,09 | 1,16 | 1,06 | 1,13 | 2,73% | - |
| 16.05.2025 | 0,99 | 1,14 | 0,97 | 1,10 | 11,11% | - |
| 15.05.2025 | 0,96 | 0,99 | 0,91 | 0,99 | 2,86% | - |
| 14.05.2025 | 0,99 | 1,03 | 0,94 | 0,96 | -4,23% | - |
| 13.05.2025 | 1,08 | 1,13 | 0,99 | 1,01 | -7,37% | - |
| 12.05.2025 | 1,06 | 1,13 | 1,05 | 1,09 | 4,83% | - |
| 09.05.2025 | 0,93 | 1,08 | 0,92 | 1,04 | 10,99% | - |
| 08.05.2025 | 0,93 | 0,95 | 0,86 | 0,93 | 2,75% | - |
| 07.05.2025 | 0,93 | 0,97 | 0,88 | 0,91 | -1,36% | - |
| 06.05.2025 | 1,03 | 1,03 | 0,92 | 0,92 | -10,68% | - |
| 05.05.2025 | 1,15 | 1,19 | 1,03 | 1,03 | -10,43% | 1.000,00 |
| 02.05.2025 | 1,05 | 1,18 | 1,05 | 1,15 | 9,00% | - |
| 30.04.2025 | 1,03 | 1,07 | 0,95 | 1,06 | 6,84% | - |
| 29.04.2025 | 1,02 | 1,05 | 0,99 | 0,99 | -2,23% | - |
| 28.04.2025 | 1,00 | 1,04 | 0,99 | 1,01 | 1,00% | - |
| 25.04.2025 | 1,05 | 1,05 | 1,00 | 1,00 | -2,91% | - |
| 24.04.2025 | 1,03 | 1,05 | 1,01 | 1,03 | 0,00% | - |
| 23.04.2025 | 0,99 | 1,08 | 0,98 | 1,03 | 6,46% | - |
| 22.04.2025 | 0,84 | 1,00 | 0,82 | 0,97 | 19,44% | - |
| 17.04.2025 | 0,92 | 0,92 | 0,80 | 0,81 | -6,09% | - |
| 16.04.2025 | 0,96 | 0,96 | 0,83 | 0,86 | -8,00% | - |
| 15.04.2025 | 0,86 | 0,97 | 0,86 | 0,94 | 8,70% | - |
| 14.04.2025 | 0,82 | 0,89 | 0,82 | 0,86 | 2,07% | - |