1,748€
0,98%
Echtzeit-Aktienkurs Alector Inc.
Bid:
Ask:
Aktienkurse zur Alector Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -1,74% | - |
| 20.10.2026 | 1,73 | 1,81 | 1,69 | 1,78 | 2,89% | - |
| 19.10.2026 | 1,66 | 1,77 | 1,57 | 1,73 | 5,68% | 88,00 |
| 16.10.2026 | 1,71 | 1,94 | 1,60 | 1,64 | -4,32% | - |
| 15.10.2026 | 1,71 | 1,71 | 1,70 | 1,71 | 2,64% | - |
| 14.10.2026 | 1,67 | 1,72 | 1,64 | 1,67 | -0,66% | - |
| 13.10.2026 | 1,83 | 1,86 | 1,59 | 1,68 | -9,34% | 13.372,00 |
| 12.10.2026 | 1,86 | 1,91 | 1,82 | 1,85 | 0,22% | - |
| 09.10.2026 | 1,77 | 1,92 | 1,75 | 1,85 | 2,84% | 764,00 |
| 08.10.2026 | 1,70 | 1,83 | 1,66 | 1,80 | 6,71% | 7.200,00 |
| 07.10.2026 | 1,61 | 1,72 | 1,55 | 1,68 | 5,32% | 336,00 |
| 06.10.2026 | 1,85 | 1,98 | 1,56 | 1,60 | -10,97% | 4.378,00 |
| 05.10.2026 | 1,62 | 2,89 | 1,62 | 1,80 | 10,12% | 13.458,00 |
| 02.10.2026 | 1,65 | 1,73 | 1,61 | 1,63 | -1,15% | - |
| 01.10.2026 | 1,64 | 1,70 | 1,60 | 1,65 | 0,49% | - |
| 30.09.2026 | 1,66 | 1,71 | 1,61 | 1,64 | -1,08% | - |
| 29.09.2026 | 1,70 | 1,74 | 1,62 | 1,66 | -3,71% | - |
| 28.09.2026 | 1,70 | 1,73 | 1,64 | 1,72 | 0,70% | - |
| 25.09.2026 | 1,68 | 1,75 | 1,67 | 1,71 | -0,17% | - |
| 24.09.2026 | 1,77 | 1,81 | 1,68 | 1,72 | -3,38% | - |
| 23.09.2026 | 1,75 | 1,79 | 1,71 | 1,78 | 1,60% | - |
| 22.09.2026 | 1,69 | 1,78 | 1,62 | 1,75 | 4,55% | - |
| 21.09.2026 | 1,66 | 1,70 | 1,62 | 1,67 | 0,97% | - |
| 18.09.2026 | 1,61 | 1,75 | 1,57 | 1,66 | 3,24% | - |
| 17.09.2026 | 1,68 | 1,73 | 1,60 | 1,60 | -4,58% | - |
| 16.09.2026 | 1,76 | 1,79 | 1,67 | 1,68 | -4,60% | - |
| 15.09.2026 | 1,92 | 1,92 | 1,72 | 1,76 | -8,47% | - |
| 14.09.2026 | 1,84 | 1,93 | 1,82 | 1,92 | 4,23% | - |
| 11.09.2026 | 1,83 | 1,86 | 1,74 | 1,85 | -1,23% | - |
| 10.09.2026 | 1,94 | 1,94 | 1,73 | 1,87 | -3,61% | - |
| 09.09.2026 | 2,13 | 2,13 | 1,94 | 1,94 | -8,88% | - |
| 08.09.2026 | 2,12 | 2,24 | 2,02 | 2,13 | 0,52% | - |
| 07.09.2026 | 2,12 | 2,12 | 2,11 | 2,12 | -0,05% | - |
| 04.09.2026 | 2,18 | 2,24 | 2,11 | 2,12 | -0,75% | - |
| 03.09.2026 | 2,35 | 2,37 | 2,10 | 2,13 | -9,42% | - |
| 02.09.2026 | 2,07 | 2,38 | 2,06 | 2,36 | 13,93% | - |
| 01.09.2026 | 1,95 | 2,14 | 1,92 | 2,07 | 6,43% | - |
| 31.08.2026 | 2,02 | 2,06 | 1,92 | 1,94 | -3,91% | 13.500,00 |
| 28.08.2026 | 2,06 | 2,07 | 1,99 | 2,02 | -1,75% | - |
| 27.08.2026 | 2,11 | 2,15 | 2,03 | 2,06 | -2,56% | - |
| 26.08.2026 | 2,08 | 2,16 | 1,95 | 2,11 | 4,35% | - |
| 25.08.2026 | 1,98 | 2,10 | 1,98 | 2,02 | 2,58% | 40,00 |
| 24.08.2026 | 2,01 | 2,28 | 1,96 | 1,97 | -2,42% | - |
| 21.08.2026 | 1,94 | 2,25 | 1,55 | 2,02 | 4,50% | 66,00 |
| 20.08.2026 | 2,03 | 2,08 | 1,89 | 1,94 | -7,06% | - |
| 19.08.2026 | 1,90 | 2,16 | 1,85 | 2,08 | -5,79% | - |
| 05.05.2026 | 2,16 | 2,24 | 2,16 | 2,21 | 2,60% | 6.500,00 |
| 04.05.2026 | 2,01 | 2,17 | 2,01 | 2,15 | 6,32% | - |
| 30.04.2026 | 1,97 | 2,08 | 1,84 | 2,03 | 3,05% | - |
| 29.04.2026 | 2,06 | 2,06 | 1,46 | 1,97 | -4,10% | - |
| 28.04.2026 | 2,02 | 2,06 | 1,99 | 2,05 | 1,64% | - |
| 27.04.2026 | 2,05 | 2,10 | 1,99 | 2,02 | -1,90% | - |
| 24.04.2026 | 2,09 | 2,16 | 2,02 | 2,06 | -1,25% | - |
| 23.04.2026 | 2,10 | 2,14 | 2,03 | 2,08 | -1,05% | - |
| 22.04.2026 | 2,10 | 2,30 | 2,04 | 2,10 | 0,38% | - |
| 21.04.2026 | 2,36 | 2,36 | 2,09 | 2,10 | -8,79% | 140,00 |
| 20.04.2026 | 2,20 | 2,32 | 2,18 | 2,30 | 4,93% | 235,00 |
| 17.04.2026 | 2,17 | 2,20 | 2,11 | 2,19 | 0,37% | - |
| 16.04.2026 | 2,19 | 2,26 | 2,10 | 2,18 | -0,18% | - |
| 15.04.2026 | 2,04 | 2,22 | 2,03 | 2,19 | 7,47% | 8.429,00 |
| 14.04.2026 | 1,97 | 2,07 | 1,97 | 2,03 | 2,99% | - |
| 13.04.2026 | 2,08 | 2,09 | 1,97 | 1,98 | -5,41% | - |
| 10.04.2026 | 2,06 | 2,15 | 2,05 | 2,09 | 1,36% | - |
| 09.04.2026 | 2,09 | 2,09 | 2,00 | 2,06 | -1,44% | - |
| 08.04.2026 | 2,18 | 2,21 | 2,05 | 2,09 | -2,52% | - |
| 07.04.2026 | 2,02 | 2,15 | 1,98 | 2,14 | 2,10% | - |
| 02.04.2026 | 2,14 | 2,18 | 1,85 | 2,10 | -3,67% | 8.637,00 |
| 01.04.2026 | 1,87 | 2,26 | 1,86 | 2,18 | 17,20% | 1.695,00 |
| 31.03.2026 | 1,75 | 1,90 | 1,75 | 1,86 | 5,08% | - |
| 30.03.2026 | 1,74 | 1,79 | 1,70 | 1,77 | 1,14% | - |
| 27.03.2026 | 1,84 | 1,87 | 1,69 | 1,75 | -4,89% | - |
| 26.03.2026 | 1,89 | 1,89 | 1,80 | 1,84 | -2,65% | - |
| 25.03.2026 | 1,81 | 1,92 | 1,80 | 1,89 | 4,42% | - |
| 24.03.2026 | 1,76 | 1,85 | 1,71 | 1,81 | 1,69% | - |
| 23.03.2026 | 1,75 | 1,86 | 1,75 | 1,78 | 0,00% | - |
| 20.03.2026 | 1,78 | 1,82 | 1,63 | 1,78 | 0,00% | - |
| 19.03.2026 | 1,81 | 1,86 | 1,71 | 1,78 | -1,11% | - |
| 18.03.2026 | 1,95 | 1,96 | 1,71 | 1,80 | -7,69% | - |
| 17.03.2026 | 1,92 | 1,98 | 1,89 | 1,95 | 1,04% | - |
| 16.03.2026 | 1,94 | 1,98 | 1,91 | 1,93 | -0,52% | - |
| 13.03.2026 | 1,95 | 2,03 | 1,87 | 1,94 | -0,51% | - |
| 12.03.2026 | 2,00 | 2,02 | 1,92 | 1,95 | -2,74% | - |
| 11.03.2026 | 2,04 | 2,06 | 1,91 | 2,01 | -2,67% | - |
| 10.03.2026 | 1,87 | 2,28 | 1,87 | 2,06 | 8,99% | 14.557,00 |
| 09.03.2026 | 1,70 | 1,90 | 1,69 | 1,89 | 10,53% | - |
| 06.03.2026 | 1,72 | 1,74 | 1,63 | 1,71 | -0,29% | 4.800,00 |
| 05.03.2026 | 1,85 | 1,87 | 1,68 | 1,72 | -7,80% | - |
| 04.03.2026 | 1,81 | 1,90 | 1,79 | 1,86 | 2,20% | - |
| 03.03.2026 | 1,87 | 1,88 | 1,78 | 1,82 | -3,70% | 11.500,00 |
| 02.03.2026 | 2,07 | 2,09 | 1,75 | 1,89 | -9,13% | - |
| 27.02.2026 | 2,16 | 2,17 | 1,97 | 2,08 | -4,59% | - |
| 26.02.2026 | 2,02 | 2,18 | 1,76 | 2,18 | 6,86% | - |
| 25.02.2026 | 1,85 | 2,06 | 1,85 | 2,04 | 9,68% | 1.000,00 |
| 24.02.2026 | 1,78 | 1,89 | 1,75 | 1,86 | 4,49% | 6.000,00 |
| 23.02.2026 | 1,68 | 1,80 | 1,64 | 1,78 | 5,33% | - |
| 20.02.2026 | 1,71 | 1,72 | 1,64 | 1,69 | -1,17% | - |
| 19.02.2026 | 1,68 | 1,73 | 1,65 | 1,71 | 1,18% | - |
| 18.02.2026 | 1,68 | 1,73 | 1,65 | 1,69 | 1,20% | - |
| 17.02.2026 | 1,59 | 1,69 | 1,58 | 1,67 | 5,70% | - |
| 16.02.2026 | 1,56 | 1,59 | 1,56 | 1,58 | 0,00% | 14,00 |