1,580€
Echtzeit-Aktienkurs Alector Inc.
Bid:
Ask:
Aktienkurse zur Alector Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -1,27% | - |
| 13.02.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -1,25% | - |
| 12.02.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -0,62% | - |
| 11.02.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -1,23% | - |
| 10.02.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 09.02.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 7,24% | - |
| 06.02.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -6,17% | - |
| 05.02.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | - |
| 04.02.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -3,01% | - |
| 03.02.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 6,41% | - |
| 02.02.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
| 30.01.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 29.01.2026 | 1,57 | 1,57 | 1,57 | 1,57 | -2,48% | - |
| 28.01.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 27.01.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 0,63% | - |
| 26.01.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -0,62% | - |
| 23.01.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -0,62% | - |
| 22.01.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 1,25% | - |
| 21.01.2026 | 1,55 | 1,60 | 1,55 | 1,60 | 3,23% | 300,00 |
| 20.01.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -1,27% | - |
| 19.01.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 1,95% | - |
| 16.01.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -1,91% | - |
| 15.01.2026 | 1,57 | 1,57 | 1,57 | 1,57 | -5,42% | - |
| 14.01.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 6,41% | - |
| 13.01.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 12.01.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 4,00% | - |
| 09.01.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 1,35% | - |
| 08.01.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 3,50% | - |
| 07.01.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 6,72% | - |
| 06.01.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 4,69% | - |
| 05.01.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -2,29% | - |
| 02.01.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 2,34% | - |
| 30.12.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 5,79% | - |
| 29.12.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -1,63% | - |
| 23.12.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 5,13% | - |
| 22.12.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 19.12.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 4,42% | - |
| 18.12.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -4,24% | - |
| 17.12.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 16.12.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -6,35% | - |
| 15.12.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 2,44% | - |
| 12.12.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 12,84% | - |
| 11.12.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 10.12.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 3,81% | - |
| 09.12.2025 | 1,03 | 1,06 | 1,03 | 1,05 | 0,96% | 3.998,00 |
| 08.12.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 1,96% | - |
| 05.12.2025 | 1,03 | 1,03 | 1,02 | 1,02 | 6,81% | 2.000,00 |
| 04.12.2025 | 0,96 | 0,96 | 0,96 | 0,96 | -1,55% | - |
| 03.12.2025 | 0,96 | 0,97 | 0,96 | 0,97 | -7,62% | 2.000,00 |
| 02.12.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -6,25% | - |
| 01.12.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -2,61% | - |
| 28.11.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
| 27.11.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 3,64% | - |
| 26.11.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,92% | - |
| 25.11.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,93% | - |
| 24.11.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 5,88% | - |
| 21.11.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -5,56% | - |
| 20.11.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -0,92% | - |
| 19.11.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 3,81% | - |
| 18.11.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -2,78% | - |
| 17.11.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 5,88% | - |
| 14.11.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -10,53% | - |
| 13.11.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 12.11.2025 | 1,16 | 1,17 | 1,15 | 1,15 | 0,88% | 10.000,00 |
| 11.11.2025 | 1,12 | 1,14 | 1,12 | 1,14 | 1,79% | 14.512,00 |
| 10.11.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 07.11.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 3,70% | - |
| 06.11.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -6,90% | - |
| 05.11.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -6,45% | - |
| 04.11.2025 | 1,21 | 1,24 | 1,21 | 1,24 | -2,36% | 3.687,00 |
| 03.11.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -5,22% | - |
| 31.10.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,75% | - |
| 30.10.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 2,31% | - |
| 29.10.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 1,56% | - |
| 28.10.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -1,54% | - |
| 27.10.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 3,17% | - |
| 24.10.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -10,00% | - |
| 23.10.2025 | 1,42 | 1,42 | 1,40 | 1,40 | 4,48% | 10.000,00 |
| 22.10.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -52,82% | - |
| 21.10.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 8,40% | - |
| 20.10.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -3,68% | - |
| 17.10.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -0,73% | - |
| 16.10.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 7,03% | - |
| 15.10.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -1,54% | - |
| 14.10.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -1,52% | - |
| 13.10.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -2,22% | - |
| 10.10.2025 | 2,72 | 2,72 | 2,70 | 2,70 | 2,27% | - |
| 09.10.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 08.10.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -2,94% | - |
| 07.10.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -4,90% | - |
| 06.10.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 5,93% | - |
| 03.10.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 6,30% | - |
| 02.10.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 2,42% | - |
| 01.10.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -3,88% | - |
| 30.09.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -2,27% | - |
| 29.09.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 5,60% | - |
| 26.09.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -6,72% | - |
| 25.09.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -0,74% | - |
| 24.09.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,75% | - |
| 23.09.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -2,19% | - |