1,540$
-4,94%
Echtzeit-Aktienkurs Alector Inc.
Bid:
Ask:
Aktienkurse zur Alector Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 1,57 | 1,59 | 1,47 | 1,54 | -4,94% | 408.838,00 |
| 12.06.2025 | 1,61 | 1,63 | 1,56 | 1,62 | -0,61% | 322.128,00 |
| 11.06.2025 | 1,61 | 1,69 | 1,57 | 1,63 | 2,52% | 509.746,00 |
| 10.06.2025 | 1,43 | 1,60 | 1,42 | 1,59 | 10,42% | 717.786,00 |
| 09.06.2025 | 1,50 | 1,51 | 1,40 | 1,44 | -3,36% | 359.712,00 |
| 06.06.2025 | 1,44 | 1,55 | 1,42 | 1,49 | 5,30% | 738.631,00 |
| 05.06.2025 | 1,55 | 1,55 | 1,41 | 1,42 | -8,71% | 351.721,00 |
| 04.06.2025 | 1,48 | 1,57 | 1,48 | 1,55 | 4,73% | 656.869,00 |
| 03.06.2025 | 1,37 | 1,48 | 1,34 | 1,48 | 7,25% | 560.226,00 |
| 02.06.2025 | 1,32 | 1,41 | 1,28 | 1,38 | 3,76% | 1.065.662,00 |
| 30.05.2025 | 1,42 | 1,42 | 1,30 | 1,33 | -6,34% | 411.865,00 |
| 29.05.2025 | 1,46 | 1,46 | 1,39 | 1,42 | 0,00% | 638.019,00 |
| 28.05.2025 | 1,29 | 1,46 | 1,26 | 1,42 | 12,70% | 952.095,00 |
| 27.05.2025 | 1,25 | 1,30 | 1,22 | 1,26 | 1,61% | 662.475,00 |
| 23.05.2025 | 1,26 | 1,30 | 1,22 | 1,24 | -5,34% | 954.836,00 |
| 22.05.2025 | 1,35 | 1,40 | 1,27 | 1,31 | 4,80% | 2.256.627,00 |
| 21.05.2025 | 1,33 | 1,36 | 1,25 | 1,25 | -8,76% | 1.198.764,00 |
| 20.05.2025 | 1,25 | 1,42 | 1,25 | 1,37 | 7,87% | 1.892.068,00 |
| 19.05.2025 | 1,20 | 1,30 | 1,19 | 1,27 | 4,10% | 847.227,00 |
| 16.05.2025 | 1,10 | 1,27 | 1,09 | 1,22 | 10,41% | 1.799.751,00 |
| 15.05.2025 | 1,07 | 1,11 | 1,01 | 1,11 | 3,27% | 1.324.971,00 |
| 14.05.2025 | 1,11 | 1,15 | 1,06 | 1,07 | -3,60% | 3.167.754,00 |
| 13.05.2025 | 1,21 | 1,22 | 1,10 | 1,11 | -7,50% | 916.277,00 |
| 12.05.2025 | 1,23 | 1,26 | 1,19 | 1,20 | 2,56% | 1.164.825,00 |
| 09.05.2025 | 1,04 | 1,22 | 1,01 | 1,17 | 12,50% | 1.410.749,00 |
| 08.05.2025 | 1,01 | 1,07 | 0,97 | 1,04 | 1,96% | 752.923,00 |
| 07.05.2025 | 1,05 | 1,05 | 1,00 | 1,02 | -2,86% | 669.470,00 |
| 06.05.2025 | 1,13 | 1,13 | 1,04 | 1,05 | -9,48% | 888.963,00 |
| 05.05.2025 | 1,27 | 1,30 | 1,15 | 1,16 | -10,77% | 694.247,00 |
| 02.05.2025 | 1,22 | 1,34 | 1,22 | 1,30 | 6,56% | 1.281.658,00 |
| 01.05.2025 | 1,22 | 1,23 | 1,11 | 1,22 | 2,95% | 1.606.682,00 |
| 30.04.2025 | 1,11 | 1,21 | 1,07 | 1,19 | 4,87% | 1.538.194,00 |
| 29.04.2025 | 1,17 | 1,18 | 1,12 | 1,13 | -2,59% | 373.008,00 |
| 28.04.2025 | 1,15 | 1,18 | 1,12 | 1,16 | 1,75% | 605.389,00 |
| 25.04.2025 | 1,18 | 1,20 | 1,13 | 1,14 | -3,39% | 452.245,00 |
| 24.04.2025 | 1,17 | 1,20 | 1,15 | 1,18 | 0,00% | 543.367,00 |
| 23.04.2025 | 1,16 | 1,24 | 1,12 | 1,18 | 6,31% | 1.703.563,00 |
| 22.04.2025 | 0,99 | 1,15 | 0,99 | 1,11 | 14,08% | 2.727.704,00 |
| 21.04.2025 | 0,92 | 0,99 | 0,90 | 0,97 | 5,76% | 673.018,00 |
| 17.04.2025 | 0,98 | 1,03 | 0,91 | 0,92 | -5,93% | 471.655,00 |
| 16.04.2025 | 1,04 | 1,05 | 0,94 | 0,98 | -9,44% | 626.490,00 |
| 15.04.2025 | 1,03 | 1,09 | 1,00 | 1,08 | 10,09% | 1.060.311,00 |
| 14.04.2025 | 0,98 | 1,00 | 0,94 | 0,98 | 3,26% | 476.775,00 |
| 11.04.2025 | 0,90 | 0,97 | 0,90 | 0,95 | 3,26% | 563.956,00 |
| 10.04.2025 | 0,97 | 0,99 | 0,88 | 0,92 | -6,12% | 460.834,00 |
| 09.04.2025 | 0,92 | 1,04 | 0,87 | 0,98 | 3,16% | 858.765,00 |
| 08.04.2025 | 1,07 | 1,10 | 0,92 | 0,95 | -5,94% | 644.219,00 |
| 07.04.2025 | 0,99 | 1,06 | 0,92 | 1,01 | -0,98% | 1.281.436,00 |
| 04.04.2025 | 1,06 | 1,08 | 1,01 | 1,02 | -6,42% | 820.919,00 |
| 03.04.2025 | 1,10 | 1,15 | 1,09 | 1,09 | -7,63% | 759.147,00 |
| 02.04.2025 | 1,18 | 1,25 | 1,13 | 1,18 | 1,72% | 368.849,00 |
| 01.04.2025 | 1,21 | 1,25 | 1,16 | 1,16 | -5,69% | 766.749,00 |
| 31.03.2025 | 1,25 | 1,28 | 1,20 | 1,23 | -4,65% | 601.055,00 |
| 28.03.2025 | 1,33 | 1,36 | 1,28 | 1,29 | -3,01% | 385.363,00 |
| 27.03.2025 | 1,31 | 1,36 | 1,29 | 1,33 | 2,31% | 470.628,00 |
| 26.03.2025 | 1,29 | 1,34 | 1,26 | 1,30 | 0,78% | 330.509,00 |
| 25.03.2025 | 1,36 | 1,36 | 1,27 | 1,29 | -5,84% | 545.566,00 |
| 24.03.2025 | 1,39 | 1,41 | 1,34 | 1,37 | 1,86% | 279.172,00 |
| 21.03.2025 | 1,28 | 1,39 | 1,26 | 1,35 | 3,46% | 967.850,00 |
| 20.03.2025 | 1,33 | 1,35 | 1,29 | 1,30 | -2,26% | 406.632,00 |
| 19.03.2025 | 1,30 | 1,35 | 1,28 | 1,33 | 2,31% | 482.607,00 |
| 18.03.2025 | 1,38 | 1,40 | 1,29 | 1,30 | -5,80% | 455.341,00 |
| 17.03.2025 | 1,45 | 1,48 | 1,37 | 1,38 | -4,50% | 474.545,00 |
| 14.03.2025 | 1,44 | 1,50 | 1,44 | 1,45 | 1,05% | 392.305,00 |
| 13.03.2025 | 1,52 | 1,57 | 1,41 | 1,43 | -5,30% | 404.780,00 |
| 12.03.2025 | 1,43 | 1,58 | 1,43 | 1,51 | 7,86% | 586.976,00 |
| 11.03.2025 | 1,39 | 1,42 | 1,30 | 1,40 | 0,72% | 828.115,00 |
| 10.03.2025 | 1,38 | 1,44 | 1,34 | 1,39 | -3,47% | 688.434,00 |
| 07.03.2025 | 1,54 | 1,57 | 1,43 | 1,44 | -8,86% | 722.162,00 |
| 06.03.2025 | 1,51 | 1,62 | 1,48 | 1,58 | 1,61% | 569.929,00 |
| 05.03.2025 | 1,44 | 1,56 | 1,41 | 1,56 | 6,87% | 649.854,00 |
| 04.03.2025 | 1,36 | 1,49 | 1,30 | 1,46 | 2,46% | 1.371.874,00 |
| 03.03.2025 | 1,62 | 1,65 | 1,38 | 1,42 | -13,41% | 2.370.926,00 |
| 28.02.2025 | 1,66 | 1,69 | 1,55 | 1,64 | -1,20% | 2.324.397,00 |
| 27.02.2025 | 1,88 | 2,09 | 1,65 | 1,66 | -3,49% | 1.589.570,00 |
| 26.02.2025 | 1,77 | 1,81 | 1,65 | 1,72 | -2,82% | 576.408,00 |
| 25.02.2025 | 1,78 | 1,80 | 1,70 | 1,77 | -1,12% | 549.842,00 |
| 24.02.2025 | 1,90 | 1,91 | 1,76 | 1,79 | -3,76% | 388.184,00 |
| 21.02.2025 | 1,92 | 1,93 | 1,83 | 1,86 | 0,00% | 461.271,00 |
| 20.02.2025 | 1,83 | 1,89 | 1,78 | 1,86 | 1,64% | 455.671,00 |
| 19.02.2025 | 1,72 | 1,86 | 1,71 | 1,83 | 3,98% | 487.994,00 |
| 18.02.2025 | 1,73 | 1,80 | 1,72 | 1,76 | 3,53% | 400.407,00 |
| 14.02.2025 | 1,67 | 1,76 | 1,67 | 1,70 | 1,80% | 306.035,00 |
| 13.02.2025 | 1,66 | 1,68 | 1,63 | 1,67 | 1,83% | 351.829,00 |
| 12.02.2025 | 1,57 | 1,65 | 1,55 | 1,64 | 1,86% | 424.737,00 |
| 11.02.2025 | 1,65 | 1,67 | 1,58 | 1,61 | -2,42% | 519.373,00 |
| 10.02.2025 | 1,74 | 1,75 | 1,65 | 1,65 | -5,71% | 445.144,00 |
| 07.02.2025 | 1,79 | 1,83 | 1,69 | 1,75 | -2,23% | 699.253,00 |
| 06.02.2025 | 1,84 | 1,86 | 1,76 | 1,79 | -2,72% | 400.717,00 |
| 05.02.2025 | 1,74 | 1,85 | 1,73 | 1,84 | 7,60% | 549.398,00 |
| 04.02.2025 | 1,63 | 1,71 | 1,60 | 1,71 | 4,27% | 485.318,00 |
| 03.02.2025 | 1,63 | 1,69 | 1,59 | 1,64 | -1,20% | 461.263,00 |
| 31.01.2025 | 1,69 | 1,77 | 1,64 | 1,66 | -3,49% | 615.920,00 |
| 30.01.2025 | 1,67 | 1,78 | 1,64 | 1,72 | 4,88% | 491.382,00 |
| 29.01.2025 | 1,69 | 1,74 | 1,62 | 1,64 | -3,53% | 477.434,00 |
| 28.01.2025 | 1,73 | 1,73 | 1,65 | 1,70 | -2,30% | 623.012,00 |
| 27.01.2025 | 1,78 | 1,93 | 1,72 | 1,74 | -2,79% | 425.958,00 |
| 24.01.2025 | 1,79 | 1,86 | 1,77 | 1,79 | -1,10% | 334.866,00 |
| 23.01.2025 | 1,76 | 1,82 | 1,71 | 1,81 | 1,69% | 439.059,00 |
| 22.01.2025 | 1,74 | 1,82 | 1,73 | 1,78 | 2,89% | 443.476,00 |