1,939€
-6,80%
Echtzeit-Aktienkurs Alector
Bid:
Ask:
Aktienkurse zur Alector Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,09 | 2,09 | 2,09 | 2,09 | 0,67% | - |
| 08.09.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -0,10% | - |
| 07.09.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -3,16% | - |
| 04.09.2026 | 2,15 | 2,15 | 2,15 | 2,15 | -8,59% | - |
| 03.09.2026 | 2,31 | 2,35 | 2,31 | 2,35 | 15,75% | 500,00 |
| 02.09.2026 | 2,03 | 2,03 | 2,03 | 2,03 | 6,33% | - |
| 01.09.2026 | 1,91 | 1,91 | 1,91 | 1,91 | -3,63% | - |
| 31.08.2026 | 1,98 | 1,98 | 1,98 | 1,98 | -1,93% | - |
| 28.08.2026 | 2,02 | 2,02 | 2,02 | 2,02 | -2,60% | - |
| 27.08.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 1,67% | - |
| 26.08.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 4,93% | - |
| 25.08.2026 | 1,95 | 1,95 | 1,95 | 1,95 | -1,57% | - |
| 24.08.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 3,94% | - |
| 21.08.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -7,31% | - |
| 20.08.2026 | 2,05 | 2,05 | 2,05 | 2,05 | 10,20% | - |
| 19.08.2026 | 1,86 | 1,86 | 1,86 | 1,86 | 7,75% | - |
| 18.08.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 2,86% | - |
| 17.08.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -3,34% | - |
| 14.08.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -5,18% | - |
| 13.08.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 2,86% | - |
| 12.08.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 24,96% | - |
| 11.08.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -5,94% | - |
| 10.08.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -0,59% | - |
| 07.08.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 20,55% | - |
| 06.08.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -4,24% | - |
| 05.08.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 1,46% | - |
| 04.08.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 0,70% | - |
| 03.08.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -7,31% | - |
| 31.07.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 6,57% | - |
| 30.07.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 0,23% | - |
| 29.07.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 0,46% | - |
| 28.07.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 0,78% | - |
| 27.07.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -0,15% | - |
| 24.07.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -1,37% | - |
| 23.07.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -0,53% | - |
| 22.07.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 5,95% | - |
| 21.07.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -3,57% | - |
| 20.07.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 2,46% | - |
| 17.07.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -1,80% | - |
| 16.07.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 7,92% | - |
| 15.07.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -9,46% | - |
| 14.07.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -4,52% | - |
| 13.07.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -2,07% | - |
| 10.07.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -9,49% | - |
| 09.07.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -6,23% | - |
| 08.07.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -0,24% | - |
| 07.07.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -6,97% | - |
| 06.07.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 0,28% | - |
| 03.07.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 2,31% | - |
| 02.07.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 0,52% | - |
| 01.07.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -3,95% | - |
| 30.06.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 10,31% | - |
| 29.06.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 3,10% | - |
| 26.06.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 0,19% | - |
| 25.06.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -0,19% | - |
| 24.06.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 4,91% | - |
| 23.06.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 0,33% | - |
| 22.06.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 0,20% | - |
| 19.06.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 11,21% | - |
| 18.06.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 3,62% | - |
| 17.06.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 3,92% | - |
| 16.06.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -4,87% | - |
| 15.06.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -0,83% | - |
| 12.06.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 1,30% | - |
| 11.06.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -4,66% | - |
| 10.06.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -4,65% | - |
| 09.06.2026 | 1,39 | 1,44 | 1,39 | 1,44 | 3,45% | 1.416,00 |
| 08.06.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -8,54% | - |
| 05.06.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 1,53% | - |
| 04.06.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -9,32% | - |
| 03.06.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -5,43% | - |
| 02.06.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -4,43% | - |
| 01.06.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 0,05% | - |
| 29.05.2026 | 1,83 | 1,83 | 1,83 | 1,83 | -2,56% | - |
| 28.05.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 1,41% | - |
| 27.05.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -2,01% | - |
| 26.05.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -0,16% | - |
| 25.05.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 0,59% | - |
| 22.05.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 4,91% | - |
| 21.05.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -4,38% | - |
| 20.05.2026 | 1,79 | 1,87 | 1,79 | 1,87 | 5,16% | 600,00 |
| 19.05.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -2,25% | - |
| 18.05.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -5,40% | - |
| 15.05.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 6,46% | - |
| 14.05.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -0,55% | - |
| 13.05.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 6,56% | - |
| 12.05.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -2,73% | - |
| 11.05.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -14,26% | - |
| 08.05.2026 | 2,05 | 2,05 | 2,05 | 2,05 | -4,83% | - |
| 07.05.2026 | 2,15 | 2,15 | 2,15 | 2,15 | -0,92% | - |
| 06.05.2026 | 2,17 | 2,17 | 2,17 | 2,17 | 2,07% | - |
| 05.05.2026 | 2,12 | 2,13 | 2,12 | 2,13 | 7,64% | 200,00 |
| 04.05.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 2,07% | - |
| 30.04.2026 | 1,94 | 1,94 | 1,94 | 1,94 | -4,20% | - |
| 29.04.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 2,02% | - |
| 28.04.2026 | 1,98 | 1,98 | 1,98 | 1,98 | -1,59% | - |
| 27.04.2026 | 2,01 | 2,01 | 2,01 | 2,01 | -1,85% | - |
| 24.04.2026 | 2,05 | 2,05 | 2,05 | 2,05 | -0,48% | - |
| 23.04.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | - |
| 22.04.2026 | 2,06 | 2,06 | 2,06 | 2,06 | -11,12% | - |