2,181€
-13,04%
Echtzeit-Aktienkurs Alector
Bid:
Ask:
Aktienkurse zur Alector Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,38 | 2,45 | 2,24 | 2,26 | -10,05% | - |
| 11.11.2026 | 2,27 | 2,55 | 2,21 | 2,51 | 13,18% | - |
| 10.11.2026 | 2,19 | 2,37 | 2,07 | 2,22 | 2,31% | - |
| 09.11.2026 | 2,04 | 2,20 | 1,94 | 2,17 | 8,63% | - |
| 06.11.2026 | 1,93 | 2,01 | 1,87 | 1,99 | -1,04% | - |
| 05.11.2026 | 2,00 | 2,03 | 2,00 | 2,02 | 4,95% | - |
| 04.11.2026 | 1,84 | 1,99 | 1,81 | 1,92 | 2,70% | - |
| 03.11.2026 | 1,93 | 2,01 | 1,86 | 1,87 | -0,90% | - |
| 02.11.2026 | 1,98 | 1,99 | 1,87 | 1,89 | -1,80% | - |
| 30.10.2026 | 2,00 | 2,01 | 1,88 | 1,92 | -4,43% | - |
| 29.10.2026 | 2,02 | 2,07 | 1,95 | 2,01 | 2,24% | - |
| 28.10.2026 | 1,89 | 1,98 | 1,82 | 1,97 | 5,05% | 1.160,00 |
| 27.10.2026 | 1,64 | 1,89 | 1,64 | 1,87 | 12,91% | - |
| 26.10.2026 | 1,71 | 1,78 | 1,65 | 1,66 | 2,19% | - |
| 23.10.2026 | 1,63 | 1,63 | 1,62 | 1,62 | 4,34% | - |
| 22.10.2026 | 1,67 | 1,70 | 1,55 | 1,55 | -11,25% | - |
| 21.10.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -1,77% | - |
| 20.10.2026 | 1,71 | 1,80 | 1,69 | 1,78 | 2,86% | - |
| 19.10.2026 | 1,65 | 1,75 | 1,57 | 1,73 | 2,67% | - |
| 16.10.2026 | 1,71 | 1,94 | 1,61 | 1,69 | -1,63% | - |
| 15.10.2026 | 1,68 | 1,74 | 1,62 | 1,72 | 2,45% | - |
| 14.10.2026 | 1,65 | 1,72 | 1,64 | 1,68 | 1,55% | - |
| 13.10.2026 | 1,83 | 1,86 | 1,59 | 1,65 | -9,02% | - |
| 12.10.2026 | 1,85 | 1,91 | 1,81 | 1,81 | -2,05% | 3.600,00 |
| 09.10.2026 | 1,81 | 1,92 | 1,75 | 1,85 | 3,06% | - |
| 08.10.2026 | 1,68 | 1,83 | 1,66 | 1,80 | 6,81% | - |
| 07.10.2026 | 1,60 | 1,70 | 1,55 | 1,68 | 3,25% | - |
| 06.10.2026 | 1,79 | 1,98 | 1,63 | 1,63 | -14,76% | 7.485,00 |
| 05.10.2026 | 1,63 | 2,72 | 1,62 | 1,91 | 15,12% | - |
| 02.10.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 0,15% | - |
| 01.10.2026 | 1,62 | 1,70 | 1,60 | 1,66 | 0,30% | - |
| 30.09.2026 | 1,64 | 1,71 | 1,61 | 1,65 | -0,21% | - |
| 29.09.2026 | 1,69 | 1,76 | 1,64 | 1,66 | -2,13% | - |
| 28.09.2026 | 1,71 | 1,72 | 1,64 | 1,69 | -0,18% | - |
| 25.09.2026 | 1,71 | 1,71 | 1,69 | 1,70 | 0,15% | - |
| 24.09.2026 | 1,79 | 1,83 | 1,69 | 1,69 | -2,31% | - |
| 23.09.2026 | 1,75 | 1,79 | 1,69 | 1,73 | -1,00% | - |
| 22.09.2026 | 1,68 | 1,78 | 1,62 | 1,75 | 3,24% | - |
| 21.09.2026 | 1,66 | 1,70 | 1,62 | 1,70 | 4,95% | - |
| 18.09.2026 | 1,61 | 1,63 | 1,56 | 1,62 | -0,92% | - |
| 17.09.2026 | 1,68 | 1,74 | 1,63 | 1,63 | -5,59% | - |
| 16.09.2026 | 1,76 | 1,79 | 1,70 | 1,73 | -1,60% | - |
| 15.09.2026 | 1,92 | 1,93 | 1,75 | 1,75 | -5,98% | - |
| 14.09.2026 | 1,84 | 1,92 | 1,82 | 1,87 | 5,10% | - |
| 11.09.2026 | 1,83 | 1,88 | 1,78 | 1,78 | -9,60% | - |
| 10.09.2026 | 1,94 | 1,96 | 1,94 | 1,96 | -7,84% | - |
| 09.09.2026 | 2,12 | 2,13 | 2,12 | 2,13 | -0,65% | - |
| 08.09.2026 | 2,10 | 2,15 | 2,02 | 2,15 | 1,95% | - |
| 07.09.2026 | 2,12 | 2,12 | 2,10 | 2,10 | -5,90% | - |
| 04.09.2026 | 2,13 | 2,24 | 2,13 | 2,24 | -3,45% | - |
| 03.09.2026 | 2,35 | 2,38 | 2,27 | 2,32 | 7,97% | - |
| 02.09.2026 | 2,07 | 2,15 | 2,07 | 2,15 | 2,05% | - |
| 01.09.2026 | 1,95 | 2,10 | 1,92 | 2,10 | 5,71% | - |
| 31.08.2026 | 2,02 | 2,07 | 1,96 | 1,99 | -5,04% | - |
| 28.08.2026 | 2,06 | 2,09 | 2,06 | 2,09 | -1,23% | - |
| 27.08.2026 | 2,11 | 2,12 | 2,11 | 2,12 | 7,59% | - |
| 26.08.2026 | 2,02 | 2,12 | 1,94 | 1,97 | -0,43% | - |
| 25.08.2026 | 1,99 | 1,99 | 1,97 | 1,98 | -2,49% | - |
| 24.08.2026 | 2,02 | 2,10 | 1,96 | 2,03 | 4,21% | - |
| 21.08.2026 | 1,94 | 1,99 | 1,82 | 1,95 | -4,63% | - |
| 20.08.2026 | 2,08 | 2,10 | 2,01 | 2,04 | 4,72% | - |
| 19.08.2026 | 1,91 | 1,95 | 1,89 | 1,95 | 9,86% | - |
| 18.08.2026 | 1,77 | 1,78 | 1,77 | 1,78 | 5,28% | - |
| 17.08.2026 | 1,69 | 1,81 | 1,57 | 1,69 | -4,91% | - |
| 14.08.2026 | 1,77 | 1,77 | 1,77 | 1,77 | -0,53% | - |
| 13.08.2026 | 1,85 | 1,88 | 1,72 | 1,78 | -0,89% | - |
| 12.08.2026 | 1,79 | 1,81 | 1,79 | 1,80 | 2,19% | - |
| 11.08.2026 | 1,46 | 1,84 | 1,43 | 1,76 | 13,95% | - |
| 10.08.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -4,04% | - |
| 07.08.2026 | 1,54 | 1,61 | 1,54 | 1,61 | -5,16% | - |
| 06.08.2026 | 1,29 | 1,77 | 1,28 | 1,70 | 26,31% | - |
| 05.08.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 1,82% | - |
| 04.08.2026 | 1,31 | 1,32 | 1,31 | 1,32 | 4,31% | - |
| 03.08.2026 | 1,32 | 1,32 | 1,27 | 1,27 | -8,20% | - |
| 31.07.2026 | 1,41 | 1,42 | 1,29 | 1,38 | -0,51% | - |
| 30.07.2026 | 1,32 | 1,39 | 1,32 | 1,39 | 3,01% | - |
| 29.07.2026 | 1,33 | 1,36 | 1,30 | 1,34 | 0,98% | - |
| 28.07.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -0,04% | - |
| 27.07.2026 | 1,30 | 1,39 | 1,30 | 1,33 | 1,45% | - |
| 24.07.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -1,72% | - |
| 23.07.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 0,60% | - |
| 22.07.2026 | 1,35 | 1,35 | 1,30 | 1,33 | 1,34% | - |
| 21.07.2026 | 1,26 | 1,32 | 1,25 | 1,31 | -0,19% | - |
| 20.07.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 1,86% | - |
| 17.07.2026 | 1,28 | 1,31 | 1,26 | 1,29 | -1,83% | - |
| 16.07.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 1,12% | - |
| 15.07.2026 | 1,22 | 1,33 | 1,21 | 1,30 | 1,25% | - |
| 14.07.2026 | 1,33 | 1,34 | 1,28 | 1,28 | -6,73% | - |
| 13.07.2026 | 1,41 | 1,41 | 1,35 | 1,38 | -2,20% | - |
| 10.07.2026 | 1,43 | 1,45 | 1,29 | 1,41 | -5,67% | - |
| 09.07.2026 | 1,60 | 1,63 | 1,45 | 1,49 | -10,88% | - |
| 08.07.2026 | 1,69 | 1,69 | 1,67 | 1,67 | -0,74% | - |
| 07.07.2026 | 1,70 | 1,71 | 1,63 | 1,69 | -6,52% | - |
| 06.07.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 0,06% | - |
| 03.07.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 2,18% | - |
| 02.07.2026 | 1,73 | 1,77 | 1,73 | 1,76 | -0,42% | - |
| 01.07.2026 | 1,76 | 1,80 | 1,75 | 1,77 | -3,12% | - |
| 30.06.2026 | 1,82 | 1,83 | 1,82 | 1,83 | 9,04% | - |
| 29.06.2026 | 1,65 | 1,69 | 1,55 | 1,68 | 3,33% | - |
| 26.06.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 3,12% | - |