1,200€
-4,38%
Echtzeit-Aktienkurs Alector Inc.
Bid:
Ask:
Aktienkurse zur Alector Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 1,28 | 1,29 | 1,23 | 1,25 | -0,80% | - |
| 12.12.2025 | 1,26 | 1,29 | 1,21 | 1,26 | 0,80% | - |
| 11.12.2025 | 1,10 | 1,28 | 1,10 | 1,25 | 13,70% | - |
| 10.12.2025 | 1,09 | 1,11 | 1,08 | 1,10 | 3,30% | - |
| 09.12.2025 | 1,05 | 1,11 | 1,02 | 1,06 | -1,40% | - |
| 08.12.2025 | 1,06 | 1,09 | 1,06 | 1,08 | 2,38% | - |
| 05.12.2025 | 1,03 | 1,08 | 1,03 | 1,05 | 0,48% | - |
| 04.12.2025 | 0,97 | 1,07 | 0,94 | 1,05 | 8,29% | - |
| 03.12.2025 | 0,98 | 1,02 | 0,94 | 0,97 | -4,93% | - |
| 02.12.2025 | 1,07 | 1,09 | 1,02 | 1,02 | -3,33% | - |
| 01.12.2025 | 1,13 | 1,13 | 1,05 | 1,05 | -6,25% | - |
| 28.11.2025 | 1,16 | 1,19 | 1,12 | 1,12 | -2,18% | - |
| 26.11.2025 | 1,12 | 1,17 | 1,09 | 1,15 | 3,15% | - |
| 25.11.2025 | 1,10 | 1,16 | 1,10 | 1,11 | -1,33% | - |
| 24.11.2025 | 1,10 | 1,13 | 1,07 | 1,13 | 7,14% | - |
| 21.11.2025 | 1,04 | 1,06 | 1,03 | 1,05 | -1,41% | - |
| 20.11.2025 | 1,08 | 1,17 | 1,07 | 1,07 | -1,84% | - |
| 19.11.2025 | 1,11 | 1,17 | 1,09 | 1,09 | 0,00% | - |
| 18.11.2025 | 1,06 | 1,09 | 1,05 | 1,09 | -0,91% | - |
| 17.11.2025 | 1,07 | 1,11 | 1,01 | 1,10 | 4,29% | - |
| 14.11.2025 | 1,02 | 1,12 | 1,01 | 1,05 | -3,23% | - |
| 13.11.2025 | 1,15 | 1,18 | 1,08 | 1,09 | -7,26% | - |
| 12.11.2025 | 1,18 | 1,24 | 1,13 | 1,17 | 1,74% | - |
| 11.11.2025 | 1,14 | 1,20 | 1,13 | 1,15 | 1,77% | - |
| 10.11.2025 | 1,11 | 1,22 | 1,08 | 1,13 | 6,10% | - |
| 07.11.2025 | 1,14 | 1,14 | 1,06 | 1,07 | -2,29% | - |
| 06.11.2025 | 1,09 | 1,16 | 1,07 | 1,09 | -1,80% | - |
| 05.11.2025 | 1,17 | 1,18 | 1,10 | 1,11 | -2,63% | - |
| 04.11.2025 | 1,23 | 1,25 | 1,13 | 1,14 | -6,56% | - |
| 03.11.2025 | 1,28 | 1,30 | 1,22 | 1,22 | -4,69% | - |
| 31.10.2025 | 1,32 | 1,35 | 1,22 | 1,28 | -2,66% | - |
| 30.10.2025 | 1,35 | 1,43 | 1,30 | 1,32 | -3,66% | - |
| 29.10.2025 | 1,30 | 1,44 | 1,28 | 1,37 | 8,33% | - |
| 28.10.2025 | 1,29 | 1,33 | 1,25 | 1,26 | -2,33% | - |
| 27.10.2025 | 1,32 | 1,37 | 1,29 | 1,29 | 4,45% | - |
| 24.10.2025 | 1,25 | 1,27 | 1,15 | 1,24 | -2,37% | - |
| 23.10.2025 | 1,40 | 1,45 | 1,27 | 1,27 | -7,33% | - |
| 22.10.2025 | 1,48 | 1,51 | 1,04 | 1,37 | -51,77% | - |
| 21.10.2025 | 2,84 | 2,84 | 2,82 | 2,83 | -0,35% | - |
| 20.10.2025 | 2,63 | 2,87 | 2,61 | 2,84 | 6,37% | - |
| 17.10.2025 | 2,75 | 2,85 | 2,30 | 2,67 | -4,30% | - |
| 16.10.2025 | 2,74 | 2,85 | 2,71 | 2,79 | 2,57% | - |
| 15.10.2025 | 2,58 | 2,77 | 2,48 | 2,72 | 6,25% | - |
| 14.10.2025 | 2,61 | 2,64 | 2,48 | 2,56 | -1,54% | - |
| 13.10.2025 | 2,66 | 2,68 | 2,51 | 2,60 | 0,78% | - |
| 10.10.2025 | 2,73 | 2,80 | 2,58 | 2,58 | -5,15% | - |
| 09.10.2025 | 2,66 | 2,78 | 2,64 | 2,72 | 3,03% | - |
| 08.10.2025 | 2,65 | 2,79 | 2,62 | 2,64 | 0,38% | - |
| 07.10.2025 | 2,73 | 2,75 | 2,61 | 2,63 | -3,31% | - |
| 06.10.2025 | 2,87 | 2,91 | 2,65 | 2,72 | -1,45% | - |
| 03.10.2025 | 2,71 | 2,83 | 2,65 | 2,76 | 5,34% | - |
| 02.10.2025 | 2,55 | 2,70 | 2,53 | 2,62 | 3,97% | - |
| 01.10.2025 | 2,53 | 2,58 | 2,43 | 2,52 | 0,00% | - |
| 30.09.2025 | 2,59 | 2,60 | 2,41 | 2,52 | -2,70% | - |
| 29.09.2025 | 2,65 | 2,69 | 2,56 | 2,59 | -2,63% | - |
| 26.09.2025 | 2,51 | 2,69 | 2,49 | 2,66 | -1,12% | - |
| 25.09.2025 | 2,69 | 2,70 | 2,68 | 2,69 | -1,47% | - |
| 24.09.2025 | 2,69 | 2,76 | 2,67 | 2,73 | 2,25% | - |
| 23.09.2025 | 2,69 | 2,77 | 2,65 | 2,67 | -1,11% | - |
| 22.09.2025 | 2,58 | 2,76 | 2,51 | 2,70 | 3,45% | - |
| 19.09.2025 | 2,65 | 2,70 | 2,59 | 2,61 | -2,25% | - |
| 18.09.2025 | 2,53 | 2,67 | 2,49 | 2,67 | 7,23% | - |
| 17.09.2025 | 2,32 | 2,49 | 2,32 | 2,49 | 5,06% | - |
| 16.09.2025 | 2,51 | 2,53 | 2,35 | 2,37 | -4,05% | - |
| 15.09.2025 | 2,36 | 2,47 | 2,31 | 2,47 | 2,07% | - |
| 12.09.2025 | 2,42 | 2,52 | 2,37 | 2,42 | -1,22% | - |
| 11.09.2025 | 2,43 | 2,55 | 2,37 | 2,45 | 2,51% | - |
| 10.09.2025 | 2,37 | 2,46 | 2,37 | 2,39 | -0,83% | - |
| 09.09.2025 | 2,36 | 2,44 | 2,30 | 2,41 | 2,12% | - |
| 08.09.2025 | 2,58 | 2,62 | 2,34 | 2,36 | -8,17% | - |
| 05.09.2025 | 2,43 | 2,61 | 2,42 | 2,57 | 6,64% | - |
| 04.09.2025 | 2,40 | 2,49 | 2,33 | 2,41 | 3,88% | - |
| 03.09.2025 | 2,20 | 2,45 | 2,20 | 2,32 | 3,57% | - |
| 02.09.2025 | 2,00 | 2,27 | 1,98 | 2,24 | 11,44% | - |
| 01.09.2025 | 2,00 | 2,01 | 2,00 | 2,01 | 0,25% | - |
| 29.08.2025 | 2,05 | 2,09 | 1,98 | 2,01 | -1,72% | - |
| 28.08.2025 | 2,07 | 2,15 | 2,04 | 2,04 | -0,97% | - |
| 27.08.2025 | 2,04 | 2,19 | 2,03 | 2,06 | 1,48% | - |
| 26.08.2025 | 2,00 | 2,07 | 2,00 | 2,03 | 0,74% | - |
| 25.08.2025 | 2,11 | 2,17 | 2,02 | 2,02 | -5,84% | - |
| 22.08.2025 | 1,97 | 2,18 | 1,93 | 2,14 | 9,74% | - |
| 21.08.2025 | 1,89 | 1,96 | 1,80 | 1,95 | 3,72% | - |
| 20.08.2025 | 1,85 | 1,91 | 1,75 | 1,88 | 1,62% | - |
| 19.08.2025 | 1,83 | 1,95 | 1,79 | 1,85 | 1,09% | - |
| 18.08.2025 | 1,93 | 1,99 | 1,80 | 1,83 | -5,18% | - |
| 15.08.2025 | 2,06 | 2,11 | 1,91 | 1,93 | -8,96% | - |
| 14.08.2025 | 1,87 | 2,14 | 1,82 | 2,12 | 13,37% | - |
| 13.08.2025 | 1,71 | 1,90 | 1,71 | 1,87 | 7,47% | - |
| 12.08.2025 | 1,94 | 1,98 | 1,73 | 1,74 | -9,38% | - |
| 11.08.2025 | 1,86 | 2,07 | 1,77 | 1,92 | 4,35% | - |
| 08.08.2025 | 1,33 | 1,90 | 1,32 | 1,84 | 47,79% | - |
| 07.08.2025 | 1,23 | 1,28 | 1,22 | 1,25 | 0,81% | - |
| 06.08.2025 | 1,36 | 1,40 | 1,24 | 1,24 | -8,18% | - |
| 05.08.2025 | 1,35 | 1,37 | 1,30 | 1,35 | 0,75% | - |
| 04.08.2025 | 1,27 | 1,34 | 1,24 | 1,34 | 7,23% | - |
| 01.08.2025 | 1,29 | 1,32 | 1,20 | 1,25 | -3,86% | - |
| 31.07.2025 | 1,39 | 1,44 | 1,29 | 1,30 | -7,17% | - |
| 30.07.2025 | 1,40 | 1,51 | 1,37 | 1,40 | 0,36% | - |
| 29.07.2025 | 1,54 | 1,57 | 1,39 | 1,39 | -8,85% | - |
| 28.07.2025 | 1,53 | 1,71 | 1,52 | 1,53 | 2,01% | - |