1,220€
-7,92%
Echtzeit-Aktienkurs Alector Inc.
Bid:
Ask:
Aktienkurse zur Alector Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2025 | 1,33 | 1,34 | 1,21 | 1,22 | -8,30% | - |
| 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% | - |
| 11.04.2025 | 0,85 | 0,86 | 0,78 | 0,85 | 3,36% | - |
| 10.04.2025 | 0,89 | 0,90 | 0,79 | 0,82 | -8,40% | - |
| 09.04.2025 | 0,84 | 0,95 | 0,79 | 0,89 | 3,78% | - |
| 08.04.2025 | 0,96 | 1,02 | 0,84 | 0,86 | -6,52% | - |
| 07.04.2025 | 0,91 | 0,96 | 0,84 | 0,92 | -0,81% | - |
| 04.04.2025 | 0,97 | 0,99 | 0,93 | 0,93 | -6,55% | - |
| 03.04.2025 | 1,09 | 1,09 | 0,99 | 0,99 | -9,36% | - |
| 02.04.2025 | 1,08 | 1,15 | 1,05 | 1,10 | 1,39% | - |
| 01.04.2025 | 1,17 | 1,18 | 1,08 | 1,08 | -6,49% | - |
| 31.03.2025 | 1,19 | 1,21 | 1,12 | 1,16 | -3,35% | - |
| 28.03.2025 | 1,24 | 1,26 | 1,19 | 1,20 | -3,24% | - |
| 27.03.2025 | 1,21 | 1,26 | 1,19 | 1,24 | 1,65% | - |
| 26.03.2025 | 1,20 | 1,24 | 1,17 | 1,22 | 1,25% | - |
| 25.03.2025 | 1,27 | 1,28 | 1,18 | 1,20 | -5,14% | - |
| 24.03.2025 | 1,25 | 1,30 | 1,24 | 1,27 | 1,61% | - |
| 21.03.2025 | 1,20 | 1,28 | 1,16 | 1,25 | 3,75% | - |
| 20.03.2025 | 1,22 | 1,25 | 1,19 | 1,20 | -2,04% | - |
| 19.03.2025 | 1,19 | 1,24 | 1,18 | 1,23 | 3,38% | - |
| 18.03.2025 | 1,26 | 1,39 | 1,18 | 1,19 | -5,95% | - |
| 17.03.2025 | 1,33 | 1,37 | 1,26 | 1,26 | -6,32% | - |
| 14.03.2025 | 1,32 | 1,39 | 1,32 | 1,35 | 1,89% | - |
| 13.03.2025 | 1,39 | 1,45 | 1,31 | 1,32 | -5,71% | - |
| 12.03.2025 | 1,28 | 1,45 | 1,28 | 1,40 | 8,53% | - |
| 11.03.2025 | 1,28 | 1,30 | 1,20 | 1,29 | 0,00% | - |
| 10.03.2025 | 1,33 | 1,37 | 1,23 | 1,29 | -3,37% | - |
| 07.03.2025 | 1,46 | 1,50 | 1,34 | 1,34 | -9,80% | 50,00 |
| 06.03.2025 | 1,43 | 1,50 | 1,37 | 1,48 | 3,50% | - |
| 05.03.2025 | 1,37 | 1,44 | 1,32 | 1,43 | 4,38% | - |
| 04.03.2025 | 1,34 | 1,41 | 1,24 | 1,37 | 1,48% | - |
| 03.03.2025 | 1,58 | 1,59 | 1,32 | 1,35 | -15,09% | - |
| 28.02.2025 | 1,60 | 1,64 | 1,50 | 1,59 | 0,63% | - |
| 27.02.2025 | 1,65 | 2,01 | 1,58 | 1,58 | -3,36% | - |
| 26.02.2025 | 1,68 | 1,73 | 1,57 | 1,64 | -3,25% | - |
| 25.02.2025 | 1,71 | 1,71 | 1,62 | 1,69 | -1,17% | 4.000,00 |
| 24.02.2025 | 1,79 | 1,82 | 1,68 | 1,71 | -3,93% | - |
| 21.02.2025 | 1,77 | 1,85 | 1,75 | 1,78 | -0,28% | - |
| 20.02.2025 | 1,76 | 1,80 | 1,70 | 1,79 | 2,00% | - |
| 19.02.2025 | 1,69 | 1,78 | 1,64 | 1,75 | 4,79% | - |
| 18.02.2025 | 1,63 | 1,72 | 1,63 | 1,67 | 2,77% | - |
| 17.02.2025 | 1,62 | 1,63 | 1,62 | 1,63 | -0,31% | - |
| 14.02.2025 | 1,60 | 1,68 | 1,59 | 1,63 | 2,52% | - |
| 13.02.2025 | 1,55 | 1,61 | 1,55 | 1,59 | 0,95% | - |
| 12.02.2025 | 1,55 | 1,59 | 1,50 | 1,58 | 0,96% | - |
| 11.02.2025 | 1,61 | 1,62 | 1,53 | 1,56 | -3,70% | - |
| 10.02.2025 | 1,69 | 1,71 | 1,60 | 1,62 | -5,26% | 4.000,00 |
| 07.02.2025 | 1,73 | 1,76 | 1,63 | 1,71 | -1,16% | - |
| 06.02.2025 | 1,77 | 1,79 | 1,70 | 1,73 | -1,70% | - |
| 05.02.2025 | 1,65 | 1,77 | 1,63 | 1,76 | 7,32% | - |
| 04.02.2025 | 1,59 | 1,64 | 1,54 | 1,64 | 3,80% | - |
| 03.02.2025 | 1,59 | 1,64 | 1,56 | 1,58 | -2,47% | - |
| 31.01.2025 | 1,66 | 1,70 | 1,59 | 1,62 | -2,41% | - |
| 30.01.2025 | 1,57 | 1,69 | 1,57 | 1,66 | 5,06% | - |
| 29.01.2025 | 1,64 | 1,67 | 1,56 | 1,58 | -2,77% | - |
| 28.01.2025 | 1,66 | 1,68 | 1,58 | 1,63 | -1,22% | - |
| 27.01.2025 | 1,70 | 1,84 | 1,65 | 1,65 | -4,36% | - |
| 24.01.2025 | 1,72 | 1,77 | 1,68 | 1,72 | -0,58% | - |
| 23.01.2025 | 1,71 | 1,74 | 1,65 | 1,73 | 0,87% | - |