2,340$
-2,09%
Echtzeit-Aktienkurs Alector Inc.
Bid:
Ask:
Aktienkurse zur Alector Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 2,39 | 2,44 | 2,31 | 2,35 | -1,67% | 465.077,00 |
| 28.08.2025 | 2,42 | 2,51 | 2,38 | 2,39 | -0,42% | 712.674,00 |
| 27.08.2025 | 2,36 | 2,55 | 2,33 | 2,40 | 1,69% | 681.717,00 |
| 26.08.2025 | 2,34 | 2,41 | 2,31 | 2,36 | 0,85% | 625.212,00 |
| 25.08.2025 | 2,53 | 2,56 | 2,33 | 2,34 | -7,14% | 838.531,00 |
| 22.08.2025 | 2,29 | 2,56 | 2,29 | 2,52 | 11,01% | 1.343.977,00 |
| 21.08.2025 | 2,19 | 2,29 | 2,09 | 2,27 | 3,18% | 675.636,00 |
| 20.08.2025 | 2,15 | 2,23 | 2,03 | 2,20 | 1,85% | 1.288.057,00 |
| 19.08.2025 | 2,09 | 2,29 | 2,09 | 2,16 | 1,41% | 1.393.885,00 |
| 18.08.2025 | 2,24 | 2,32 | 2,10 | 2,13 | -5,33% | 1.389.382,00 |
| 15.08.2025 | 2,45 | 2,45 | 2,22 | 2,25 | -8,54% | 1.610.659,00 |
| 14.08.2025 | 2,14 | 2,50 | 2,13 | 2,46 | 12,84% | 2.394.000,00 |
| 13.08.2025 | 2,02 | 2,23 | 2,01 | 2,18 | 9,00% | 1.543.760,00 |
| 12.08.2025 | 2,25 | 2,30 | 1,99 | 2,00 | -10,31% | 1.717.493,00 |
| 11.08.2025 | 2,20 | 2,42 | 2,11 | 2,23 | 3,72% | 4.202.033,00 |
| 08.08.2025 | 1,63 | 2,22 | 1,54 | 2,15 | 48,28% | 8.927.432,00 |
| 07.08.2025 | 1,43 | 1,47 | 1,42 | 1,45 | 1,40% | 646.098,00 |
| 06.08.2025 | 1,57 | 1,57 | 1,43 | 1,43 | -8,33% | 518.404,00 |
| 05.08.2025 | 1,56 | 1,60 | 1,51 | 1,56 | 0,65% | 603.512,00 |
| 04.08.2025 | 1,45 | 1,55 | 1,43 | 1,55 | 6,90% | 486.997,00 |
| 01.08.2025 | 1,47 | 1,49 | 1,42 | 1,45 | -2,68% | 737.122,00 |
| 31.07.2025 | 1,60 | 1,64 | 1,47 | 1,49 | -6,88% | 647.128,00 |
| 30.07.2025 | 1,63 | 1,73 | 1,56 | 1,60 | 0,00% | 657.187,00 |
| 29.07.2025 | 1,79 | 1,81 | 1,60 | 1,60 | -9,09% | 613.514,00 |
| 28.07.2025 | 1,91 | 2,00 | 1,76 | 1,76 | 0,00% | 1.218.705,00 |
| 25.07.2025 | 1,80 | 1,80 | 1,74 | 1,76 | -1,68% | 297.049,00 |
| 24.07.2025 | 1,76 | 1,81 | 1,75 | 1,79 | 0,56% | 356.752,00 |
| 23.07.2025 | 1,74 | 1,81 | 1,71 | 1,78 | 3,49% | 367.283,00 |
| 22.07.2025 | 1,63 | 1,74 | 1,62 | 1,72 | 6,17% | 371.314,00 |
| 21.07.2025 | 1,57 | 1,66 | 1,56 | 1,62 | 1,89% | 409.193,00 |
| 18.07.2025 | 1,67 | 1,70 | 1,58 | 1,59 | -4,79% | 301.448,00 |
| 17.07.2025 | 1,55 | 1,67 | 1,55 | 1,67 | 7,05% | 365.665,00 |
| 16.07.2025 | 1,59 | 1,60 | 1,53 | 1,56 | 0,65% | 321.059,00 |
| 15.07.2025 | 1,69 | 1,69 | 1,54 | 1,55 | -7,19% | 295.798,00 |
| 14.07.2025 | 1,60 | 1,69 | 1,58 | 1,67 | 3,73% | 233.741,00 |
| 11.07.2025 | 1,69 | 1,71 | 1,60 | 1,61 | -6,40% | 254.301,00 |
| 10.07.2025 | 1,64 | 1,75 | 1,62 | 1,72 | 4,24% | 710.393,00 |
| 09.07.2025 | 1,52 | 1,69 | 1,51 | 1,65 | 8,55% | 565.302,00 |
| 08.07.2025 | 1,45 | 1,56 | 1,45 | 1,52 | 5,56% | 420.003,00 |
| 07.07.2025 | 1,49 | 1,49 | 1,41 | 1,44 | -4,64% | 306.464,00 |
| 03.07.2025 | 1,50 | 1,51 | 1,44 | 1,51 | 1,00% | 233.289,00 |
| 02.07.2025 | 1,43 | 1,56 | 1,42 | 1,50 | 5,28% | 422.474,00 |
| 01.07.2025 | 1,38 | 1,51 | 1,34 | 1,42 | 1,79% | 439.740,00 |
| 30.06.2025 | 1,49 | 1,49 | 1,37 | 1,40 | -5,74% | 679.954,00 |
| 27.06.2025 | 1,51 | 1,51 | 1,44 | 1,48 | -1,33% | 2.122.416,00 |
| 26.06.2025 | 1,48 | 1,51 | 1,43 | 1,50 | 0,67% | 362.901,00 |
| 25.06.2025 | 1,49 | 1,52 | 1,40 | 1,49 | 0,00% | 376.614,00 |
| 24.06.2025 | 1,48 | 1,54 | 1,38 | 1,49 | 8,36% | 395.250,00 |
| 23.06.2025 | 1,47 | 1,47 | 1,36 | 1,38 | -6,46% | 332.537,00 |
| 20.06.2025 | 1,47 | 1,50 | 1,42 | 1,47 | 0,68% | 709.033,00 |
| 18.06.2025 | 1,51 | 1,59 | 1,45 | 1,46 | -3,95% | 494.503,00 |
| 17.06.2025 | 1,49 | 1,62 | 1,49 | 1,52 | 0,66% | 493.946,00 |
| 16.06.2025 | 1,53 | 1,54 | 1,37 | 1,51 | -1,95% | 740.868,00 |
| 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% | 412.690,00 |
| 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% | 1.255.257,00 |
| 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% | 1.807.251,00 |
| 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% | 1.411.306,00 |
| 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% | 1.282.098,00 |
| 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% | 452.274,00 |
| 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 | 14,03% | 2.727.704,00 |
| 21.04.2025 | 0,92 | 0,99 | 0,90 | 0,97 | 5,80% | 673.018,00 |
| 17.04.2025 | 0,98 | 1,03 | 0,91 | 0,92 | -5,96% | 471.655,00 |
| 16.04.2025 | 1,04 | 1,05 | 0,94 | 0,98 | -9,42% | 626.490,00 |
| 15.04.2025 | 1,03 | 1,09 | 1,00 | 1,08 | 10,11% | 1.060.311,00 |
| 14.04.2025 | 0,98 | 1,00 | 0,94 | 0,98 | 3,24% | 476.775,00 |
| 11.04.2025 | 0,90 | 0,97 | 0,90 | 0,95 | 3,26% | 565.681,00 |
| 10.04.2025 | 0,96 | 0,99 | 0,88 | 0,92 | -6,12% | 460.834,00 |
| 09.04.2025 | 0,92 | 1,04 | 0,87 | 0,98 | 3,11% | 858.765,00 |
| 08.04.2025 | 1,07 | 1,10 | 0,92 | 0,95 | -5,90% | 644.219,00 |