1,575€
Echtzeit-Aktienkurs Alector Inc.
Bid:
Ask:
Aktienkurse zur Alector Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 0,32% | - |
| 16.02.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -1,56% | - |
| 13.02.2026 | 1,60 | 1,61 | 1,57 | 1,60 | -1,84% | - |
| 12.02.2026 | 1,62 | 1,63 | 1,62 | 1,63 | -1,21% | - |
| 11.02.2026 | 1,63 | 1,65 | 1,63 | 1,65 | -0,60% | - |
| 10.02.2026 | 1,65 | 1,66 | 1,65 | 1,66 | 0,30% | - |
| 09.02.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 6,77% | - |
| 06.02.2026 | 1,54 | 1,55 | 1,54 | 1,55 | -5,78% | - |
| 05.02.2026 | 1,64 | 1,65 | 1,64 | 1,65 | 0,61% | - |
| 04.02.2026 | 1,63 | 1,64 | 1,63 | 1,64 | -2,10% | - |
| 03.02.2026 | 1,69 | 1,69 | 1,67 | 1,67 | 5,70% | - |
| 02.02.2026 | 1,60 | 1,60 | 1,58 | 1,58 | -0,94% | - |
| 30.01.2026 | 1,59 | 1,60 | 1,59 | 1,60 | 0,00% | - |
| 29.01.2026 | 1,59 | 1,60 | 1,58 | 1,60 | -1,24% | - |
| 28.01.2026 | 1,63 | 1,65 | 1,55 | 1,62 | -0,62% | - |
| 27.01.2026 | 1,62 | 1,63 | 1,62 | 1,63 | -2,11% | - |
| 26.01.2026 | 1,64 | 1,68 | 1,61 | 1,66 | 0,91% | - |
| 23.01.2026 | 1,63 | 1,66 | 1,59 | 1,65 | 0,00% | - |
| 22.01.2026 | 1,64 | 1,65 | 1,64 | 1,65 | 5,11% | - |
| 21.01.2026 | 1,56 | 1,57 | 1,56 | 1,57 | -1,26% | - |
| 20.01.2026 | 1,57 | 1,59 | 1,51 | 1,59 | 0,32% | - |
| 19.01.2026 | 1,57 | 1,58 | 1,57 | 1,58 | -4,53% | - |
| 16.01.2026 | 1,57 | 1,66 | 1,55 | 1,66 | 6,43% | - |
| 15.01.2026 | 1,59 | 1,61 | 1,51 | 1,56 | -7,44% | - |
| 14.01.2026 | 1,65 | 1,68 | 1,65 | 1,68 | 6,67% | - |
| 13.01.2026 | 1,58 | 1,59 | 1,58 | 1,58 | -0,63% | - |
| 12.01.2026 | 1,60 | 1,60 | 1,58 | 1,59 | -0,63% | - |
| 09.01.2026 | 1,52 | 1,60 | 1,52 | 1,60 | 6,33% | - |
| 08.01.2026 | 1,46 | 1,50 | 1,46 | 1,50 | 2,74% | - |
| 07.01.2026 | 1,45 | 1,46 | 1,45 | 1,46 | 4,66% | - |
| 06.01.2026 | 1,37 | 1,40 | 1,32 | 1,40 | 6,49% | - |
| 05.01.2026 | 1,30 | 1,31 | 1,30 | 1,31 | -1,50% | - |
| 02.01.2026 | 1,29 | 1,33 | 1,29 | 1,33 | 2,31% | - |
| 30.12.2025 | 1,29 | 1,30 | 1,29 | 1,30 | 2,36% | - |
| 23.12.2025 | 1,23 | 1,27 | 1,23 | 1,27 | 3,67% | - |
| 22.12.2025 | 1,20 | 1,23 | 1,19 | 1,23 | 3,38% | - |
| 19.12.2025 | 1,20 | 1,20 | 1,19 | 1,19 | 2,60% | - |
| 18.12.2025 | 1,15 | 1,16 | 1,15 | 1,16 | -2,53% | - |
| 17.12.2025 | 1,18 | 1,19 | 1,18 | 1,19 | -2,47% | - |
| 16.12.2025 | 1,21 | 1,22 | 1,21 | 1,22 | -1,22% | - |
| 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% | - |