1,955$
0,26%
Echtzeit-Aktienkurs Alector Inc.
Bid:
Ask:
Aktienkurse zur Alector Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,96 | 2,04 | 1,92 | 1,96 | 0,26% | 2.005.622,00 |
| 19.10.2026 | 1,85 | 1,99 | 1,77 | 1,95 | 5,98% | 2.366.209,00 |
| 16.10.2026 | 2,18 | 2,18 | 1,79 | 1,84 | -3,66% | 5.149.342,00 |
| 15.10.2026 | 1,92 | 1,95 | 1,85 | 1,91 | 1,87% | 1.628.437,00 |
| 14.10.2026 | 1,84 | 1,92 | 1,82 | 1,88 | 1,35% | 2.893.426,00 |
| 13.10.2026 | 2,07 | 2,08 | 1,78 | 1,85 | -11,06% | 2.814.248,00 |
| 12.10.2026 | 2,08 | 2,14 | 2,02 | 2,08 | -0,48% | 1.623.335,00 |
| 09.10.2026 | 2,01 | 2,15 | 2,00 | 2,09 | 3,47% | 3.076.797,00 |
| 08.10.2026 | 1,90 | 2,06 | 1,88 | 2,02 | 5,48% | 6.437.560,00 |
| 07.10.2026 | 1,78 | 1,92 | 1,73 | 1,92 | 6,09% | 3.941.548,00 |
| 06.10.2026 | 2,08 | 2,23 | 1,75 | 1,81 | -8,84% | 10.042.241,00 |
| 05.10.2026 | 2,73 | 2,73 | 1,96 | 1,98 | 9,09% | 88.918.699,00 |
| 02.10.2026 | 1,89 | 1,97 | 1,80 | 1,82 | -1,89% | 1.165.270,00 |
| 01.10.2026 | 1,82 | 1,91 | 1,81 | 1,85 | 0,00% | 774.391,00 |
| 30.09.2026 | 1,88 | 1,95 | 1,83 | 1,85 | -1,60% | 786.316,00 |
| 29.09.2026 | 1,95 | 1,95 | 1,86 | 1,88 | -2,59% | 953.077,00 |
| 28.09.2026 | 1,92 | 1,96 | 1,86 | 1,93 | -1,03% | 713.340,00 |
| 25.09.2026 | 1,92 | 2,05 | 1,90 | 1,95 | 2,09% | 1.024.463,00 |
| 24.09.2026 | 2,02 | 2,05 | 1,91 | 1,91 | -5,45% | 849.210,00 |
| 23.09.2026 | 2,00 | 2,02 | 1,95 | 2,02 | 1,00% | 1.126.350,00 |
| 22.09.2026 | 1,97 | 2,04 | 1,93 | 2,00 | 3,36% | 1.463.666,00 |
| 21.09.2026 | 1,91 | 1,95 | 1,85 | 1,94 | 1,84% | 873.438,00 |
| 18.09.2026 | 1,85 | 1,91 | 1,79 | 1,90 | 3,26% | 1.888.904,00 |
| 17.09.2026 | 1,96 | 1,97 | 1,83 | 1,84 | -4,42% | 931.233,00 |
| 16.09.2026 | 2,06 | 2,06 | 1,91 | 1,93 | -5,17% | 622.260,00 |
| 15.09.2026 | 2,19 | 2,21 | 1,99 | 2,03 | -8,56% | 715.903,00 |
| 14.09.2026 | 2,15 | 2,23 | 2,10 | 2,22 | 3,74% | 2.458.510,00 |
| 11.09.2026 | 2,17 | 2,22 | 2,02 | 2,14 | 0,71% | 4.699.039,00 |
| 10.09.2026 | 2,17 | 2,17 | 2,00 | 2,13 | -5,76% | 3.779.886,00 |
| 09.09.2026 | 2,47 | 2,47 | 2,25 | 2,26 | -8,70% | 505.604,00 |
| 08.09.2026 | 2,38 | 2,61 | 2,33 | 2,47 | 0,41% | 915.263,00 |
| 04.09.2026 | 2,52 | 2,58 | 2,44 | 2,46 | -1,80% | 496.601,00 |
| 03.09.2026 | 2,70 | 2,75 | 2,44 | 2,51 | -7,90% | 2.569.935,00 |
| 02.09.2026 | 2,40 | 2,76 | 2,40 | 2,72 | 13,57% | 1.664.224,00 |
| 01.09.2026 | 2,24 | 2,49 | 2,22 | 2,40 | 6,21% | 477.404,00 |
| 31.08.2026 | 2,34 | 2,34 | 2,23 | 2,26 | -3,43% | 609.223,00 |
| 28.08.2026 | 2,39 | 2,44 | 2,32 | 2,34 | -2,71% | 542.220,00 |
| 27.08.2026 | 2,44 | 2,50 | 2,39 | 2,40 | -2,24% | 706.682,00 |
| 26.08.2026 | 2,38 | 2,52 | 2,26 | 2,46 | 4,03% | 994.600,00 |
| 25.08.2026 | 2,32 | 2,46 | 2,28 | 2,36 | 2,61% | 530.822,00 |
| 24.08.2026 | 2,36 | 2,47 | 2,29 | 2,30 | -2,54% | 736.814,00 |
| 21.08.2026 | 2,28 | 2,37 | 2,20 | 2,36 | 4,66% | 727.094,00 |
| 20.08.2026 | 2,42 | 2,46 | 2,19 | 2,26 | -7,20% | 662.201,00 |
| 19.08.2026 | 2,25 | 2,53 | 2,16 | 2,43 | 9,95% | 3.755.469,00 |
| 18.08.2026 | 2,04 | 2,30 | 2,04 | 2,21 | 7,80% | 4.773.531,00 |
| 17.08.2026 | 1,91 | 2,09 | 1,90 | 2,05 | 4,59% | 913.701,00 |
| 14.08.2026 | 2,04 | 2,07 | 1,95 | 1,96 | -3,92% | 596.357,00 |
| 13.08.2026 | 2,15 | 2,15 | 1,98 | 2,04 | -5,34% | 1.294.752,00 |
| 12.08.2026 | 2,06 | 2,18 | 2,02 | 2,16 | 3,11% | 783.891,00 |
| 11.08.2026 | 1,68 | 2,13 | 1,65 | 2,09 | 24,78% | 5.522.501,00 |
| 10.08.2026 | 1,77 | 1,78 | 1,60 | 1,68 | -5,90% | 804.112,00 |
| 07.08.2026 | 1,84 | 2,00 | 1,74 | 1,78 | -2,73% | 1.246.446,00 |
| 06.08.2026 | 1,49 | 2,04 | 1,48 | 1,83 | 22,82% | 5.674.906,00 |
| 05.08.2026 | 1,56 | 1,57 | 1,46 | 1,49 | -3,81% | 392.304,00 |
| 04.08.2026 | 1,51 | 1,61 | 1,51 | 1,55 | 1,91% | 407.155,00 |
| 03.08.2026 | 1,51 | 1,54 | 1,46 | 1,52 | 0,66% | 359.921,00 |
| 31.07.2026 | 1,62 | 1,62 | 1,49 | 1,51 | -6,79% | 547.679,00 |
| 30.07.2026 | 1,52 | 1,67 | 1,52 | 1,62 | 6,58% | 453.143,00 |
| 29.07.2026 | 1,51 | 1,57 | 1,49 | 1,52 | 0,33% | 307.858,00 |
| 28.07.2026 | 1,51 | 1,54 | 1,48 | 1,52 | 0,00% | 342.458,00 |
| 27.07.2026 | 1,49 | 1,58 | 1,47 | 1,52 | 2,36% | 228.651,00 |
| 24.07.2026 | 1,50 | 1,51 | 1,46 | 1,48 | -1,27% | 325.293,00 |
| 23.07.2026 | 1,48 | 1,55 | 1,47 | 1,50 | -1,70% | 607.101,00 |
| 22.07.2026 | 1,53 | 1,54 | 1,49 | 1,53 | -0,65% | 333.159,00 |
| 21.07.2026 | 1,42 | 1,55 | 1,42 | 1,54 | 7,34% | 499.617,00 |
| 20.07.2026 | 1,49 | 1,50 | 1,42 | 1,43 | -4,67% | 463.909,00 |
| 17.07.2026 | 1,43 | 1,52 | 1,42 | 1,50 | 1,69% | 499.907,00 |
| 16.07.2026 | 1,40 | 1,50 | 1,39 | 1,48 | -1,67% | 713.454,00 |
| 15.07.2026 | 1,39 | 1,53 | 1,37 | 1,50 | 7,91% | 719.640,00 |
| 14.07.2026 | 1,53 | 1,53 | 1,37 | 1,39 | -8,25% | 528.191,00 |
| 13.07.2026 | 1,60 | 1,61 | 1,50 | 1,52 | -5,61% | 775.693,00 |
| 10.07.2026 | 1,64 | 1,64 | 1,48 | 1,61 | -1,83% | 593.497,00 |
| 09.07.2026 | 1,83 | 1,86 | 1,60 | 1,64 | -10,66% | 587.459,00 |
| 08.07.2026 | 1,90 | 1,94 | 1,81 | 1,83 | -5,18% | 642.408,00 |
| 07.07.2026 | 1,97 | 1,97 | 1,86 | 1,93 | 0,00% | 416.164,00 |
| 06.07.2026 | 2,06 | 2,07 | 1,93 | 1,93 | -6,31% | 588.187,00 |
| 02.07.2026 | 2,02 | 2,15 | 2,00 | 2,06 | 2,49% | 394.059,00 |
| 01.07.2026 | 1,99 | 2,07 | 1,96 | 2,01 | 0,25% | 368.020,00 |
| 30.06.2026 | 2,10 | 2,14 | 1,98 | 2,01 | -3,61% | 609.042,00 |
| 29.06.2026 | 1,85 | 2,09 | 1,77 | 2,08 | 10,93% | 543.317,00 |
| 26.06.2026 | 1,84 | 1,96 | 1,84 | 1,88 | 1,63% | 3.820.933,00 |
| 25.06.2026 | 1,79 | 2,02 | 1,75 | 1,85 | 2,50% | 2.828.228,00 |
| 24.06.2026 | 1,78 | 1,87 | 1,78 | 1,80 | -1,10% | 510.300,00 |
| 23.06.2026 | 1,75 | 1,87 | 1,73 | 1,82 | 2,25% | 853.995,00 |
| 22.06.2026 | 1,76 | 1,92 | 1,72 | 1,78 | 1,71% | 1.592.419,00 |
| 18.06.2026 | 1,58 | 1,77 | 1,57 | 1,75 | 12,18% | 1.108.447,00 |
| 17.06.2026 | 1,55 | 1,60 | 1,53 | 1,56 | 1,30% | 495.959,00 |
| 16.06.2026 | 1,53 | 1,55 | 1,41 | 1,54 | 4,41% | 711.985,00 |
| 15.06.2026 | 1,56 | 1,60 | 1,46 | 1,48 | -3,91% | 629.534,00 |
| 12.06.2026 | 1,58 | 1,61 | 1,53 | 1,54 | -1,60% | 263.829,00 |
| 11.06.2026 | 1,52 | 1,74 | 1,49 | 1,56 | 2,30% | 428.202,00 |
| 10.06.2026 | 1,69 | 1,69 | 1,49 | 1,53 | -6,15% | 428.846,00 |
| 09.06.2026 | 1,64 | 1,68 | 1,59 | 1,63 | 0,31% | 439.473,00 |
| 08.06.2026 | 1,65 | 1,67 | 1,57 | 1,62 | -0,61% | 663.497,00 |
| 05.06.2026 | 1,81 | 1,84 | 1,63 | 1,63 | -9,94% | 363.032,00 |
| 04.06.2026 | 1,79 | 1,92 | 1,79 | 1,81 | 1,97% | 447.734,00 |
| 03.06.2026 | 1,94 | 1,94 | 1,71 | 1,78 | -9,30% | 1.691.348,00 |
| 02.06.2026 | 2,04 | 2,07 | 1,92 | 1,96 | -5,69% | 1.561.015,00 |
| 01.06.2026 | 2,16 | 2,16 | 2,07 | 2,08 | -3,94% | 705.764,00 |
| 29.05.2026 | 2,15 | 2,25 | 2,05 | 2,16 | -0,23% | 992.692,00 |