2,005$
-5,42%
Echtzeit-Aktienkurs Alector Inc.
Bid:
Ask:
Aktienkurse zur Alector Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 2,09 | 2,15 | 1,98 | 2,00 | -5,66% | 466.465,00 |
| 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% | 1.924.568,00 |
| 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% | 372.319,00 |
| 13.03.2026 | 2,24 | 2,33 | 2,14 | 2,20 | -1,35% | 648.652,00 |
| 12.03.2026 | 2,20 | 2,32 | 2,20 | 2,23 | -3,88% | 623.703,00 |
| 11.03.2026 | 2,35 | 2,38 | 2,21 | 2,32 | -2,52% | 813.236,00 |
| 10.03.2026 | 2,39 | 2,65 | 2,37 | 2,38 | 8,68% | 1.812.186,00 |
| 09.03.2026 | 1,94 | 2,21 | 1,94 | 2,19 | 9,50% | 938.983,00 |
| 06.03.2026 | 1,94 | 2,03 | 1,89 | 2,00 | 1,01% | 684.087,00 |
| 05.03.2026 | 2,15 | 2,15 | 1,94 | 1,98 | -7,91% | 1.100.242,00 |
| 04.03.2026 | 2,21 | 2,21 | 2,08 | 2,15 | 1,90% | 734.028,00 |
| 03.03.2026 | 2,17 | 2,17 | 2,06 | 2,11 | -4,52% | 637.813,00 |
| 02.03.2026 | 2,37 | 2,37 | 2,04 | 2,21 | -9,05% | 1.992.179,00 |
| 27.02.2026 | 2,51 | 2,53 | 2,32 | 2,43 | -5,08% | 1.337.545,00 |
| 26.02.2026 | 2,12 | 2,57 | 2,07 | 2,56 | 7,11% | 1.302.554,00 |
| 25.02.2026 | 2,20 | 2,43 | 2,19 | 2,39 | 9,13% | 987.013,00 |
| 24.02.2026 | 2,10 | 2,23 | 2,06 | 2,19 | 4,29% | 518.367,00 |
| 23.02.2026 | 1,98 | 2,12 | 1,93 | 2,10 | 5,53% | 834.642,00 |
| 20.02.2026 | 1,97 | 2,03 | 1,93 | 1,99 | -1,00% | 486.439,00 |
| 19.02.2026 | 1,98 | 2,04 | 1,94 | 2,01 | 1,52% | 563.847,00 |
| 18.02.2026 | 1,99 | 2,04 | 1,95 | 1,98 | 0,51% | 518.736,00 |
| 17.02.2026 | 1,88 | 2,00 | 1,86 | 1,97 | 5,35% | 669.248,00 |
| 13.02.2026 | 1,90 | 2,03 | 1,84 | 1,87 | -1,58% | 1.238.011,00 |
| 12.02.2026 | 1,93 | 1,98 | 1,88 | 1,90 | -1,04% | 1.319.817,00 |
| 11.02.2026 | 1,96 | 1,97 | 1,86 | 1,92 | -1,54% | 590.767,00 |
| 10.02.2026 | 1,98 | 1,98 | 1,89 | 1,95 | -0,51% | 928.769,00 |
| 09.02.2026 | 1,90 | 2,00 | 1,89 | 1,96 | 0,00% | 438.076,00 |
| 06.02.2026 | 1,83 | 1,96 | 1,83 | 1,96 | 7,69% | 1.161.356,00 |
| 05.02.2026 | 1,81 | 1,90 | 1,75 | 1,82 | -5,70% | 1.665.866,00 |
| 04.02.2026 | 1,96 | 1,98 | 1,87 | 1,93 | 0,00% | 722.680,00 |
| 03.02.2026 | 1,98 | 2,05 | 1,89 | 1,93 | -3,02% | 789.332,00 |
| 02.02.2026 | 1,87 | 2,03 | 1,84 | 1,99 | 5,29% | 851.219,00 |
| 30.01.2026 | 1,87 | 1,90 | 1,81 | 1,89 | -1,05% | 1.204.455,00 |
| 29.01.2026 | 1,93 | 1,94 | 1,90 | 1,91 | 0,00% | 469.505,00 |
| 28.01.2026 | 1,96 | 1,97 | 1,85 | 1,91 | -2,05% | 777.952,00 |
| 27.01.2026 | 1,95 | 1,98 | 1,91 | 1,95 | 1,04% | 226.782,00 |
| 26.01.2026 | 1,93 | 2,00 | 1,90 | 1,93 | -0,52% | 773.872,00 |
| 23.01.2026 | 1,89 | 1,94 | 1,88 | 1,94 | 1,04% | 671.873,00 |
| 22.01.2026 | 1,87 | 2,00 | 1,87 | 1,92 | 0,00% | 516.943,00 |
| 21.01.2026 | 1,82 | 1,93 | 1,81 | 1,92 | 4,92% | 691.491,00 |
| 20.01.2026 | 1,81 | 1,86 | 1,77 | 1,83 | -0,54% | 1.181.384,00 |
| 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% | 1.286.891,00 |
| 13.01.2026 | 1,85 | 1,94 | 1,80 | 1,92 | 4,35% | 739.042,00 |
| 12.01.2026 | 1,84 | 1,85 | 1,71 | 1,84 | -1,08% | 1.271.939,00 |
| 09.01.2026 | 1,79 | 1,87 | 1,76 | 1,86 | 5,08% | 1.329.975,00 |
| 08.01.2026 | 1,70 | 1,79 | 1,69 | 1,77 | 0,57% | 1.001.939,00 |
| 07.01.2026 | 1,71 | 1,77 | 1,69 | 1,76 | 4,14% | 1.259.338,00 |
| 06.01.2026 | 1,58 | 1,71 | 1,56 | 1,69 | 5,62% | 1.421.053,00 |
| 05.01.2026 | 1,51 | 1,60 | 1,51 | 1,60 | 4,58% | 1.368.874,00 |
| 02.01.2026 | 1,57 | 1,62 | 1,50 | 1,53 | -1,92% | 638.735,00 |
| 31.12.2025 | 1,51 | 1,58 | 1,51 | 1,56 | 2,63% | 768.807,00 |
| 30.12.2025 | 1,52 | 1,54 | 1,49 | 1,52 | 0,00% | 676.164,00 |
| 29.12.2025 | 1,44 | 1,53 | 1,44 | 1,52 | 4,83% | 1.576.507,00 |
| 26.12.2025 | 1,44 | 1,48 | 1,40 | 1,45 | 0,00% | 640.188,00 |
| 24.12.2025 | 1,42 | 1,47 | 1,42 | 1,45 | 2,84% | 400.986,00 |
| 23.12.2025 | 1,42 | 1,47 | 1,40 | 1,41 | -2,76% | 1.095.924,00 |
| 22.12.2025 | 1,40 | 1,49 | 1,40 | 1,45 | 3,57% | 1.113.394,00 |
| 19.12.2025 | 1,37 | 1,45 | 1,35 | 1,40 | 0,72% | 3.004.824,00 |
| 18.12.2025 | 1,36 | 1,45 | 1,34 | 1,39 | 2,96% | 1.296.786,00 |
| 17.12.2025 | 1,39 | 1,42 | 1,34 | 1,35 | -2,88% | 641.011,00 |
| 16.12.2025 | 1,39 | 1,45 | 1,35 | 1,39 | -2,11% | 853.635,00 |
| 15.12.2025 | 1,52 | 1,52 | 1,42 | 1,42 | -4,70% | 1.219.627,00 |
| 12.12.2025 | 1,46 | 1,54 | 1,41 | 1,49 | 2,05% | 1.474.064,00 |
| 11.12.2025 | 1,31 | 1,54 | 1,29 | 1,46 | 12,31% | 5.002.403,00 |
| 10.12.2025 | 1,27 | 1,31 | 1,26 | 1,30 | 1,56% | 978.023,00 |
| 09.12.2025 | 1,22 | 1,29 | 1,18 | 1,28 | 4,92% | 2.352.967,00 |
| 08.12.2025 | 1,24 | 1,27 | 1,20 | 1,22 | 0,00% | 1.642.656,00 |
| 05.12.2025 | 1,21 | 1,26 | 1,19 | 1,22 | 0,83% | 1.355.435,00 |
| 04.12.2025 | 1,12 | 1,25 | 1,11 | 1,21 | 6,14% | 2.787.890,00 |
| 03.12.2025 | 1,14 | 1,16 | 1,09 | 1,14 | 0,00% | 2.416.719,00 |
| 02.12.2025 | 1,23 | 1,24 | 1,13 | 1,14 | -7,32% | 1.397.853,00 |
| 01.12.2025 | 1,30 | 1,32 | 1,22 | 1,23 | -7,52% | 1.215.470,00 |
| 28.11.2025 | 1,36 | 1,36 | 1,30 | 1,33 | -1,48% | 569.533,00 |
| 26.11.2025 | 1,27 | 1,39 | 1,27 | 1,35 | 5,47% | 1.338.791,00 |
| 25.11.2025 | 1,28 | 1,34 | 1,26 | 1,28 | 0,00% | 821.550,00 |
| 24.11.2025 | 1,26 | 1,30 | 1,26 | 1,28 | 3,23% | 1.359.104,00 |
| 21.11.2025 | 1,20 | 1,29 | 1,19 | 1,24 | 3,33% | 1.066.271,00 |
| 20.11.2025 | 1,26 | 1,35 | 1,19 | 1,20 | -1,64% | 2.114.191,00 |
| 19.11.2025 | 1,28 | 1,35 | 1,21 | 1,22 | -3,94% | 1.529.895,00 |
| 18.11.2025 | 1,24 | 1,33 | 1,21 | 1,27 | 2,42% | 1.709.428,00 |
| 17.11.2025 | 1,19 | 1,30 | 1,16 | 1,24 | 0,00% | 1.616.428,00 |
| 14.11.2025 | 1,23 | 1,30 | 1,21 | 1,24 | 3,33% | 1.647.981,00 |
| 13.11.2025 | 1,32 | 1,36 | 1,20 | 1,20 | -10,45% | 2.597.405,00 |
| 12.11.2025 | 1,34 | 1,44 | 1,30 | 1,34 | -1,47% | 2.700.820,00 |
| 11.11.2025 | 1,30 | 1,39 | 1,30 | 1,36 | 3,82% | 1.343.578,00 |
| 10.11.2025 | 1,27 | 1,41 | 1,26 | 1,31 | 2,34% | 1.712.399,00 |
| 07.11.2025 | 1,27 | 1,29 | 1,17 | 1,28 | -1,54% | 1.976.865,00 |
| 06.11.2025 | 1,25 | 1,34 | 1,22 | 1,30 | 3,59% | 2.363.479,00 |
| 05.11.2025 | 1,32 | 1,33 | 1,25 | 1,26 | -4,92% | 1.772.300,00 |
| 04.11.2025 | 1,40 | 1,44 | 1,29 | 1,32 | -8,33% | 2.687.747,00 |
| 03.11.2025 | 1,46 | 1,50 | 1,39 | 1,44 | -2,04% | 1.642.875,00 |