1,847€
-2,38%
Echtzeit-Aktienkurs Alector Inc.
Bid:
Ask:
Aktienkurse zur Alector Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,86 | 1,90 | 1,76 | 1,84 | -2,85% | - |
| 28.05.2026 | 1,91 | 1,92 | 1,87 | 1,89 | 0,56% | - |
| 27.05.2026 | 1,88 | 1,89 | 1,88 | 1,88 | -1,52% | - |
| 26.05.2026 | 1,92 | 1,92 | 1,91 | 1,91 | -0,26% | - |
| 25.05.2026 | 1,91 | 1,92 | 1,91 | 1,92 | 0,26% | - |
| 22.05.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 4,94% | - |
| 21.05.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 0,22% | - |
| 20.05.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -0,06% | - |
| 19.05.2026 | 1,81 | 1,82 | 1,81 | 1,82 | 0,58% | - |
| 18.05.2026 | 1,86 | 1,86 | 1,76 | 1,81 | -8,27% | - |
| 15.05.2026 | 1,98 | 1,98 | 1,97 | 1,97 | 1,57% | - |
| 14.05.2026 | 1,84 | 1,98 | 1,84 | 1,94 | 5,38% | - |
| 13.05.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 5,41% | - |
| 12.05.2026 | 1,74 | 1,75 | 1,74 | 1,75 | -2,02% | - |
| 11.05.2026 | 1,74 | 1,79 | 1,74 | 1,78 | -1,71% | - |
| 08.05.2026 | 2,08 | 2,11 | 1,80 | 1,81 | -17,67% | - |
| 06.05.2026 | 2,21 | 2,21 | 2,12 | 2,20 | 0,00% | - |
| 05.05.2026 | 2,15 | 2,24 | 2,11 | 2,20 | 9,36% | - |
| 04.05.2026 | 2,01 | 2,01 | 2,01 | 2,01 | 1,28% | - |
| 30.04.2026 | 1,97 | 1,99 | 1,97 | 1,99 | -2,69% | - |
| 29.04.2026 | 2,04 | 2,05 | 2,04 | 2,04 | 1,77% | - |
| 28.04.2026 | 2,02 | 2,02 | 2,01 | 2,01 | -2,12% | - |
| 27.04.2026 | 2,06 | 2,06 | 2,05 | 2,05 | -1,30% | - |
| 24.04.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -0,14% | - |
| 23.04.2026 | 2,10 | 2,10 | 2,08 | 2,08 | -1,09% | - |
| 22.04.2026 | 2,09 | 2,11 | 2,09 | 2,10 | -8,64% | - |
| 21.04.2026 | 2,29 | 2,30 | 2,29 | 2,30 | 6,13% | - |
| 20.04.2026 | 2,19 | 2,19 | 2,17 | 2,17 | 1,17% | - |
| 17.04.2026 | 2,17 | 2,21 | 2,11 | 2,15 | -0,33% | - |
| 16.04.2026 | 2,19 | 2,19 | 2,10 | 2,15 | 5,39% | - |
| 15.04.2026 | 2,04 | 2,05 | 2,04 | 2,04 | 3,13% | - |
| 14.04.2026 | 1,97 | 1,98 | 1,97 | 1,98 | -4,62% | - |
| 13.04.2026 | 2,06 | 2,09 | 2,06 | 2,08 | 1,22% | - |
| 10.04.2026 | 2,05 | 2,05 | 2,05 | 2,05 | -0,97% | - |
| 09.04.2026 | 2,08 | 2,08 | 2,07 | 2,07 | -4,30% | - |
| 08.04.2026 | 2,14 | 2,16 | 2,13 | 2,16 | 6,47% | - |
| 07.04.2026 | 2,09 | 2,09 | 2,03 | 2,03 | -7,19% | - |
| 02.04.2026 | 2,18 | 2,19 | 2,18 | 2,19 | -0,45% | - |
| 01.04.2026 | 1,86 | 2,26 | 1,85 | 2,20 | 23,94% | - |
| 31.03.2026 | 1,77 | 1,78 | 1,77 | 1,78 | 2,01% | - |
| 30.03.2026 | 1,72 | 1,75 | 1,72 | 1,74 | -1,97% | - |
| 27.03.2026 | 1,84 | 1,85 | 1,78 | 1,78 | -3,53% | - |
| 26.03.2026 | 1,88 | 1,88 | 1,80 | 1,84 | -2,13% | - |
| 25.03.2026 | 1,81 | 1,91 | 1,81 | 1,88 | 5,92% | - |
| 24.03.2026 | 1,77 | 1,78 | 1,77 | 1,78 | -1,93% | - |
| 23.03.2026 | 1,77 | 1,82 | 1,76 | 1,81 | 1,97% | - |
| 20.03.2026 | 1,78 | 1,78 | 1,77 | 1,78 | -1,11% | - |
| 19.03.2026 | 1,80 | 1,80 | 1,79 | 1,80 | -7,71% | - |
| 18.03.2026 | 1,93 | 1,95 | 1,93 | 1,95 | 1,30% | - |
| 17.03.2026 | 1,92 | 1,93 | 1,92 | 1,92 | -0,52% | - |
| 16.03.2026 | 1,93 | 1,97 | 1,92 | 1,93 | 0,52% | - |
| 13.03.2026 | 1,94 | 1,94 | 1,92 | 1,92 | -4,48% | - |
| 12.03.2026 | 2,01 | 2,01 | 1,99 | 2,01 | 0,25% | - |
| 11.03.2026 | 2,05 | 2,06 | 1,91 | 2,01 | 6,93% | - |
| 10.03.2026 | 1,88 | 1,89 | 1,88 | 1,88 | 9,65% | - |
| 09.03.2026 | 1,71 | 1,71 | 1,70 | 1,71 | 0,29% | - |
| 06.03.2026 | 1,72 | 1,72 | 1,71 | 1,71 | -7,59% | - |
| 05.03.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 1,93% | - |
| 04.03.2026 | 1,82 | 1,82 | 1,81 | 1,81 | -3,72% | - |
| 03.03.2026 | 1,89 | 1,89 | 1,88 | 1,88 | -4,57% | - |
| 02.03.2026 | 2,04 | 2,06 | 1,97 | 1,97 | -0,76% | - |
| 27.02.2026 | 2,15 | 2,16 | 1,98 | 1,99 | -6,81% | - |
| 26.02.2026 | 2,03 | 2,14 | 1,77 | 2,13 | 14,82% | - |
| 25.02.2026 | 1,86 | 1,86 | 1,85 | 1,86 | 0,00% | - |
| 24.02.2026 | 1,80 | 1,86 | 1,76 | 1,86 | 4,80% | - |
| 23.02.2026 | 1,69 | 1,77 | 1,64 | 1,77 | 3,81% | - |
| 20.02.2026 | 1,71 | 1,72 | 1,70 | 1,71 | 2,71% | - |
| 19.02.2026 | 1,68 | 1,68 | 1,66 | 1,66 | -0,30% | - |
| 18.02.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 5,38% | - |
| 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% | - |