2,160$
-0,23%
Echtzeit-Aktienkurs Alector
Bid:
Ask:
Aktienkurse zur Alector Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,15 | 2,25 | 2,05 | 2,16 | -0,23% | 992.692,00 |
| 28.05.2026 | 2,21 | 2,24 | 2,10 | 2,17 | -2,48% | 1.300.444,00 |
| 27.05.2026 | 2,20 | 2,28 | 2,17 | 2,22 | 1,37% | 462.124,00 |
| 26.05.2026 | 2,21 | 2,32 | 2,12 | 2,19 | -0,90% | 480.470,00 |
| 22.05.2026 | 2,22 | 2,27 | 2,17 | 2,21 | -0,45% | 328.072,00 |
| 21.05.2026 | 2,11 | 2,24 | 2,01 | 2,22 | 4,72% | 929.675,00 |
| 20.05.2026 | 2,11 | 2,24 | 2,11 | 2,12 | 0,24% | 898.476,00 |
| 19.05.2026 | 2,10 | 2,16 | 2,02 | 2,12 | 0,00% | 790.426,00 |
| 18.05.2026 | 2,13 | 2,18 | 2,05 | 2,12 | -2,08% | 814.451,00 |
| 15.05.2026 | 2,24 | 2,29 | 2,14 | 2,16 | -6,37% | 1.104.558,00 |
| 14.05.2026 | 2,24 | 2,37 | 2,20 | 2,31 | 7,30% | 783.208,00 |
| 13.05.2026 | 2,12 | 2,21 | 2,09 | 2,15 | -0,46% | 459.076,00 |
| 12.05.2026 | 2,03 | 2,21 | 2,03 | 2,16 | 5,37% | 437.289,00 |
| 11.05.2026 | 2,10 | 2,20 | 2,01 | 2,05 | -2,61% | 385.975,00 |
| 08.05.2026 | 2,12 | 2,33 | 2,09 | 2,11 | -13,73% | 715.924,00 |
| 07.05.2026 | 2,56 | 2,56 | 2,41 | 2,44 | -5,06% | 276.427,00 |
| 06.05.2026 | 2,58 | 2,70 | 2,57 | 2,57 | -0,39% | 470.642,00 |
| 05.05.2026 | 2,54 | 2,62 | 2,53 | 2,58 | 2,79% | 361.174,00 |
| 04.05.2026 | 2,35 | 2,55 | 2,35 | 2,51 | 6,58% | 447.545,00 |
| 01.05.2026 | 2,33 | 2,39 | 2,29 | 2,36 | -0,84% | 420.253,00 |
| 30.04.2026 | 2,29 | 2,44 | 2,15 | 2,38 | 3,04% | 713.181,00 |
| 29.04.2026 | 2,36 | 2,37 | 2,27 | 2,31 | -3,56% | 333.685,00 |
| 28.04.2026 | 2,35 | 2,42 | 2,35 | 2,39 | 1,70% | 297.067,00 |
| 27.04.2026 | 2,41 | 2,47 | 2,33 | 2,35 | -2,29% | 592.843,00 |
| 24.04.2026 | 2,42 | 2,53 | 2,36 | 2,41 | -1,03% | 320.542,00 |
| 23.04.2026 | 2,52 | 2,52 | 2,38 | 2,43 | -1,22% | 303.384,00 |
| 22.04.2026 | 2,48 | 2,70 | 2,37 | 2,46 | 0,29% | 1.421.359,00 |
| 21.04.2026 | 2,70 | 2,73 | 2,45 | 2,45 | -9,32% | 298.042,00 |
| 20.04.2026 | 2,56 | 2,74 | 2,56 | 2,71 | 5,25% | 324.264,00 |
| 17.04.2026 | 2,62 | 2,62 | 2,49 | 2,57 | 0,39% | 342.943,00 |
| 16.04.2026 | 2,53 | 2,67 | 2,47 | 2,56 | -0,78% | 560.950,00 |
| 15.04.2026 | 2,53 | 2,61 | 2,50 | 2,58 | 7,05% | 537.968,00 |
| 14.04.2026 | 2,36 | 2,45 | 2,34 | 2,41 | 3,88% | 393.996,00 |
| 13.04.2026 | 2,44 | 2,44 | 2,32 | 2,32 | -5,31% | 362.100,00 |
| 10.04.2026 | 2,40 | 2,53 | 2,40 | 2,45 | 1,66% | 572.970,00 |
| 09.04.2026 | 2,39 | 2,42 | 2,34 | 2,41 | -0,41% | 271.161,00 |
| 08.04.2026 | 2,58 | 2,59 | 2,39 | 2,42 | -2,62% | 340.363,00 |
| 07.04.2026 | 2,32 | 2,49 | 2,30 | 2,49 | 5,97% | 562.105,00 |
| 06.04.2026 | 2,41 | 2,49 | 2,33 | 2,35 | -2,70% | 582.329,00 |
| 02.04.2026 | 2,43 | 2,52 | 2,13 | 2,41 | -4,74% | 1.316.858,00 |
| 01.04.2026 | 2,18 | 2,64 | 2,16 | 2,53 | 17,67% | 3.302.329,00 |
| 31.03.2026 | 2,03 | 2,19 | 2,03 | 2,15 | 5,91% | 351.554,00 |
| 30.03.2026 | 2,02 | 2,05 | 1,95 | 2,03 | 1,00% | 384.066,00 |
| 27.03.2026 | 2,09 | 2,15 | 1,98 | 2,01 | -5,19% | 466.450,00 |
| 26.03.2026 | 2,03 | 2,17 | 2,03 | 2,12 | -2,30% | 378.178,00 |
| 25.03.2026 | 2,14 | 2,22 | 2,12 | 2,17 | 4,33% | 589.310,00 |
| 24.03.2026 | 1,97 | 2,14 | 1,97 | 2,08 | 0,97% | 594.274,00 |
| 23.03.2026 | 2,09 | 2,16 | 2,04 | 2,06 | 0,49% | 408.571,00 |
| 20.03.2026 | 2,02 | 2,10 | 2,01 | 2,05 | -0,49% | 1.800.803,00 |
| 19.03.2026 | 2,00 | 2,11 | 1,96 | 2,06 | 0,49% | 378.487,00 |
| 18.03.2026 | 2,19 | 2,21 | 2,01 | 2,05 | -8,07% | 558.856,00 |
| 17.03.2026 | 2,22 | 2,28 | 2,17 | 2,23 | 0,90% | 515.823,00 |
| 16.03.2026 | 2,29 | 2,29 | 2,19 | 2,21 | 0,45% | 371.531,00 |
| 13.03.2026 | 2,24 | 2,33 | 2,14 | 2,20 | -1,35% | 646.552,00 |
| 12.03.2026 | 2,20 | 2,32 | 2,20 | 2,23 | -3,88% | 623.702,00 |
| 11.03.2026 | 2,35 | 2,38 | 2,21 | 2,32 | -2,11% | 813.236,00 |
| 10.03.2026 | 2,40 | 2,65 | 2,37 | 2,37 | 8,22% | 1.812.185,00 |
| 09.03.2026 | 2,00 | 2,21 | 2,00 | 2,19 | 9,50% | 938.983,00 |
| 06.03.2026 | 1,94 | 2,03 | 1,89 | 2,00 | 0,25% | 684.066,00 |
| 05.03.2026 | 2,15 | 2,15 | 1,94 | 2,00 | -7,42% | 1.100.240,00 |
| 04.03.2026 | 2,21 | 2,21 | 2,08 | 2,16 | 2,13% | 734.028,00 |
| 03.03.2026 | 2,17 | 2,17 | 2,06 | 2,11 | -4,31% | 637.813,00 |
| 02.03.2026 | 2,37 | 2,37 | 2,04 | 2,21 | -9,26% | 1.986.167,00 |
| 27.02.2026 | 2,51 | 2,53 | 2,32 | 2,43 | -5,08% | 1.337.239,00 |
| 26.02.2026 | 2,12 | 2,57 | 2,07 | 2,56 | 7,11% | 1.298.239,00 |
| 25.02.2026 | 2,20 | 2,43 | 2,19 | 2,39 | 9,38% | 987.012,00 |
| 24.02.2026 | 2,10 | 2,23 | 2,06 | 2,19 | 4,30% | 518.366,00 |
| 23.02.2026 | 1,98 | 2,12 | 1,93 | 2,10 | 5,28% | 831.542,00 |
| 20.02.2026 | 1,97 | 2,03 | 1,93 | 1,99 | -1,00% | 471.545,00 |
| 19.02.2026 | 1,98 | 2,04 | 1,94 | 2,01 | 1,26% | 540.693,00 |
| 18.02.2026 | 1,98 | 2,04 | 1,95 | 1,99 | 0,51% | 518.736,00 |
| 17.02.2026 | 1,88 | 2,00 | 1,86 | 1,98 | 5,61% | 669.180,00 |
| 13.02.2026 | 1,90 | 2,03 | 1,84 | 1,87 | -1,84% | 1.238.011,00 |
| 12.02.2026 | 1,93 | 1,98 | 1,88 | 1,91 | -1,04% | 1.319.812,00 |
| 11.02.2026 | 1,96 | 1,97 | 1,86 | 1,93 | -0,77% | 590.760,00 |
| 10.02.2026 | 1,98 | 1,98 | 1,89 | 1,94 | -1,52% | 928.764,00 |
| 09.02.2026 | 1,90 | 2,00 | 1,89 | 1,97 | 0,77% | 437.726,00 |
| 06.02.2026 | 1,83 | 1,96 | 1,83 | 1,96 | 7,12% | 1.124.260,00 |
| 05.02.2026 | 1,81 | 1,89 | 1,75 | 1,83 | -5,93% | 1.665.777,00 |
| 04.02.2026 | 1,96 | 1,98 | 1,87 | 1,94 | 0,52% | 721.614,00 |
| 03.02.2026 | 1,98 | 2,04 | 1,89 | 1,93 | -3,02% | 789.135,00 |
| 02.02.2026 | 1,87 | 2,03 | 1,85 | 1,99 | 4,74% | 849.853,00 |
| 30.01.2026 | 1,88 | 1,90 | 1,81 | 1,90 | -0,16% | 1.202.255,00 |
| 29.01.2026 | 1,93 | 1,94 | 1,90 | 1,90 | -0,10% | 469.392,00 |
| 28.01.2026 | 1,96 | 1,97 | 1,85 | 1,91 | -2,31% | 777.948,00 |
| 27.01.2026 | 1,95 | 1,98 | 1,91 | 1,95 | 1,04% | 226.781,00 |
| 26.01.2026 | 1,93 | 2,00 | 1,90 | 1,93 | 0,52% | 773.862,00 |
| 22.01.2026 | 1,87 | 2,00 | 1,87 | 1,92 | 0,00% | 516.414,00 |
| 21.01.2026 | 1,82 | 1,93 | 1,81 | 1,92 | 4,92% | 688.951,00 |
| 20.01.2026 | 1,81 | 1,86 | 1,77 | 1,83 | -0,54% | 1.181.306,00 |
| 16.01.2026 | 1,80 | 1,98 | 1,78 | 1,84 | 1,10% | 1.207.205,00 |
| 15.01.2026 | 1,79 | 1,85 | 1,74 | 1,82 | -1,62% | 2.105.953,00 |
| 14.01.2026 | 1,92 | 1,93 | 1,84 | 1,85 | -3,65% | 1.286.542,00 |
| 13.01.2026 | 1,85 | 1,94 | 1,80 | 1,92 | 4,35% | 737.807,00 |
| 12.01.2026 | 1,84 | 1,85 | 1,71 | 1,84 | -1,08% | 1.270.614,00 |
| 09.01.2026 | 1,79 | 1,87 | 1,76 | 1,86 | 5,08% | 1.320.307,00 |
| 08.01.2026 | 1,70 | 1,79 | 1,69 | 1,77 | 0,57% | 1.000.614,00 |
| 07.01.2026 | 1,71 | 1,77 | 1,69 | 1,76 | 3,83% | 1.259.279,00 |
| 06.01.2026 | 1,58 | 1,71 | 1,56 | 1,70 | 5,94% | 1.382.633,00 |
| 05.01.2026 | 1,51 | 1,60 | 1,51 | 1,60 | 4,58% | 1.368.809,00 |