1,940€
-9,56%
Echtzeit-Aktienkurs Alector Inc.
Bid:
Ask:
Aktienkurse zur Alector Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.06.2026 | 1,58 | 1,58 | 1,57 | 1,57 | -2,27% | - |
| 24.06.2026 | 1,60 | 1,61 | 1,60 | 1,61 | 1,48% | - |
| 23.06.2026 | 1,56 | 1,64 | 1,53 | 1,59 | -3,35% | - |
| 22.06.2026 | 1,54 | 1,68 | 1,50 | 1,64 | 7,68% | - |
| 19.06.2026 | 1,52 | 1,53 | 1,52 | 1,52 | 11,98% | - |
| 18.06.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 2,64% | - |
| 17.06.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 3,67% | - |
| 16.06.2026 | 1,27 | 1,28 | 1,27 | 1,28 | -3,80% | - |
| 15.06.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -2,13% | - |
| 12.06.2026 | 1,35 | 1,36 | 1,35 | 1,36 | 2,88% | - |
| 11.06.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -5,88% | - |
| 10.06.2026 | 1,41 | 1,41 | 1,40 | 1,40 | -1,20% | - |
| 09.06.2026 | 1,40 | 1,42 | 1,40 | 1,42 | -6,89% | - |
| 05.06.2026 | 1,56 | 1,58 | 1,52 | 1,53 | -0,26% | - |
| 04.06.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -8,77% | - |
| 03.06.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -9,18% | - |
| 01.06.2026 | 1,85 | 1,87 | 1,82 | 1,85 | 0,41% | - |
| 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% | - |