1,630$
7,24%
Echtzeit-Aktienkurs Alector Inc.
Bid:
Ask:
Aktienkurse zur Alector Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 1,52 | 1,67 | 1,51 | 1,62 | 6,58% | 453.153,00 |
| 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% | 325.295,00 |
| 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% | 500.157,00 |
| 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 | -5,90% | 775.693,00 |
| 10.07.2026 | 1,64 | 1,66 | 1,48 | 1,61 | -1,53% | 597.218,00 |
| 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 | 11,83% | 543.317,00 |
| 26.06.2026 | 1,84 | 1,96 | 1,84 | 1,86 | 0,81% | 3.845.497,00 |
| 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 | -3,59% | 629.534,00 |
| 12.06.2026 | 1,58 | 1,61 | 1,53 | 1,53 | -1,92% | 263.831,00 |
| 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 | -0,92% | 663.497,00 |
| 05.06.2026 | 1,81 | 1,84 | 1,63 | 1,64 | -9,67% | 364.367,00 |
| 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% | 993.192,00 |
| 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 | -2,38% | 385.975,00 |
| 08.05.2026 | 2,12 | 2,33 | 2,09 | 2,10 | -13,93% | 720.453,00 |
| 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 | 6,36% | 447.545,00 |
| 01.05.2026 | 2,33 | 2,39 | 2,29 | 2,36 | -0,63% | 420.336,00 |
| 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 | -2,49% | 592.843,00 |
| 24.04.2026 | 2,42 | 2,53 | 2,36 | 2,41 | -0,82% | 320.567,00 |
| 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% | 343.060,00 |
| 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% | 572.990,00 |
| 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 | 1,50% | 384.066,00 |
| 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 |