2,240€
13,13%
Echtzeit-Aktienkurs Alector Inc.
Bid:
Ask:
Aktienkurse zur Alector Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 2,23 | 2,26 | 2,22 | 2,25 | 13,64% | - |
| 02.09.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 0,00% | - |
| 01.09.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -1,98% | - |
| 29.08.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 28.08.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 27.08.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 1,51% | - |
| 26.08.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -6,13% | - |
| 25.08.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 8,16% | - |
| 22.08.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 4,26% | - |
| 21.08.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 1,62% | - |
| 20.08.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 1,65% | - |
| 19.08.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -4,71% | - |
| 18.08.2025 | 1,92 | 1,92 | 1,91 | 1,91 | -6,37% | - |
| 15.08.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 10,27% | - |
| 14.08.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 8,82% | - |
| 13.08.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -12,37% | - |
| 12.08.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 6,01% | - |
| 11.08.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 47,58% | - |
| 08.08.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,81% | - |
| 07.08.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -8,21% | - |
| 06.08.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,75% | - |
| 05.08.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 7,26% | - |
| 04.08.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -3,88% | - |
| 01.08.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -7,86% | - |
| 31.07.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 1,45% | - |
| 30.07.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -9,21% | - |
| 29.07.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 1,33% | - |
| 28.07.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,96% | - |
| 25.07.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 1,32% | - |
| 24.07.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 2,03% | - |
| 23.07.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 7,25% | - |
| 22.07.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 1,47% | - |
| 21.07.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -5,56% | - |
| 18.07.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 8,27% | - |
| 17.07.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,76% | - |
| 16.07.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -8,33% | - |
| 15.07.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 5,11% | - |
| 14.07.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -6,80% | - |
| 11.07.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 6,52% | - |
| 10.07.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 6,98% | - |
| 09.07.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 5,74% | - |
| 08.07.2025 | 1,23 | 1,23 | 1,22 | 1,22 | -3,17% | - |
| 07.07.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,79% | - |
| 04.07.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,79% | - |
| 03.07.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 5,88% | - |
| 02.07.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 1,71% | - |
| 01.07.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -7,14% | - |
| 30.06.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,79% | - |
| 27.06.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 26.06.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 25.06.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 6,72% | - |
| 24.06.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -6,30% | - |
| 23.06.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,79% | - |
| 20.06.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,79% | - |
| 19.06.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -3,79% | - |
| 18.06.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,76% | - |
| 17.06.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -1,50% | - |
| 16.06.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -2,92% | - |
| 13.06.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -2,84% | - |
| 12.06.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 2,92% | - |
| 11.06.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 8,73% | - |
| 10.06.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -2,33% | - |
| 09.06.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 4,03% | - |
| 06.06.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -7,46% | - |
| 05.06.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 3,08% | - |
| 04.06.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 8,33% | 1.000,00 |
| 03.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 3,45% | - |
| 02.06.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -7,20% | - |
| 30.05.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -2,34% | - |
| 29.05.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 16,36% | - |
| 28.05.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,92% | - |
| 27.05.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 26.05.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -5,22% | - |
| 23.05.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 3,60% | - |
| 22.05.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -6,72% | - |
| 21.05.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 6,25% | - |
| 20.05.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 3,70% | - |
| 19.05.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 11,34% | - |
| 16.05.2025 | 0,99 | 0,99 | 0,97 | 0,97 | 1,04% | - |
| 15.05.2025 | 0,95 | 0,96 | 0,95 | 0,96 | -3,52% | 11.101,00 |
| 14.05.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -7,01% | - |
| 13.05.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 1,90% | - |
| 12.05.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 13,51% | - |
| 09.05.2025 | 0,93 | 0,93 | 0,93 | 0,93 | 2,21% | - |
| 08.05.2025 | 0,91 | 0,91 | 0,91 | 0,91 | -1,09% | - |
| 07.05.2025 | 0,92 | 0,92 | 0,92 | 0,92 | -8,04% | - |
| 06.05.2025 | 1,02 | 1,02 | 1,00 | 1,00 | -11,95% | - |
| 05.05.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 4,63% | - |
| 02.05.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 10,20% | - |
| 30.04.2025 | 0,98 | 0,98 | 0,98 | 0,98 | -2,97% | - |
| 29.04.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 1,51% | - |
| 28.04.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -3,40% | - |
| 25.04.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 0,98% | - |
| 24.04.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 4,08% | - |
| 23.04.2025 | 0,99 | 0,99 | 0,98 | 0,98 | 17,37% | - |
| 22.04.2025 | 0,84 | 0,84 | 0,84 | 0,84 | -4,02% | - |
| 17.04.2025 | 0,87 | 0,87 | 0,87 | 0,87 | -6,45% | - |
| 16.04.2025 | 0,93 | 0,93 | 0,93 | 0,93 | 8,77% | - |
| 15.04.2025 | 0,86 | 0,86 | 0,86 | 0,86 | 2,40% | - |
| 14.04.2025 | 0,84 | 0,84 | 0,84 | 0,84 | 2,45% | - |