2,000€
-1,96%
Echtzeit-Aktienkurs Alector Inc.
Bid:
Ask:
Aktienkurse zur Alector Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.07.2025 | 1,54 | 1,55 | 1,49 | 1,50 | -2,61% | - |
| 24.07.2025 | 1,50 | 1,54 | 1,48 | 1,54 | 1,99% | - |
| 23.07.2025 | 1,50 | 1,54 | 1,46 | 1,51 | 2,03% | - |
| 22.07.2025 | 1,39 | 1,48 | 1,38 | 1,48 | 6,12% | - |
| 21.07.2025 | 1,37 | 1,42 | 1,33 | 1,39 | 1,83% | - |
| 18.07.2025 | 1,44 | 1,46 | 1,37 | 1,37 | -4,88% | - |
| 17.07.2025 | 1,34 | 1,44 | 1,33 | 1,44 | 7,49% | - |
| 16.07.2025 | 1,33 | 1,40 | 1,32 | 1,34 | -0,37% | - |
| 15.07.2025 | 1,44 | 1,48 | 1,34 | 1,34 | -4,96% | - |
| 14.07.2025 | 1,36 | 1,45 | 1,35 | 1,41 | 1,81% | - |
| 11.07.2025 | 1,46 | 1,47 | 1,38 | 1,39 | -6,10% | - |
| 10.07.2025 | 1,40 | 1,49 | 1,39 | 1,48 | 4,98% | - |
| 09.07.2025 | 1,30 | 1,44 | 1,28 | 1,41 | 8,08% | - |
| 08.07.2025 | 1,24 | 1,33 | 1,23 | 1,30 | 5,26% | - |
| 07.07.2025 | 1,25 | 1,28 | 1,21 | 1,24 | 0,41% | - |
| 04.07.2025 | 1,25 | 1,26 | 1,23 | 1,23 | -3,53% | - |
| 03.07.2025 | 1,28 | 1,33 | 1,23 | 1,28 | 0,79% | - |
| 02.07.2025 | 1,23 | 1,33 | 1,20 | 1,27 | 5,86% | - |
| 01.07.2025 | 1,18 | 1,28 | 1,15 | 1,20 | 0,84% | - |
| 30.06.2025 | 1,28 | 1,29 | 1,16 | 1,19 | -5,95% | - |
| 27.06.2025 | 1,29 | 1,30 | 1,24 | 1,26 | -1,18% | - |
| 26.06.2025 | 1,28 | 1,29 | 1,23 | 1,28 | 0,00% | - |
| 25.06.2025 | 1,25 | 1,30 | 1,22 | 1,28 | 0,00% | - |
| 24.06.2025 | 1,23 | 1,33 | 1,18 | 1,28 | 7,59% | - |
| 23.06.2025 | 1,27 | 1,30 | 1,18 | 1,19 | -7,06% | - |
| 20.06.2025 | 1,23 | 1,33 | 1,23 | 1,28 | 4,51% | - |
| 19.06.2025 | 1,27 | 1,27 | 1,21 | 1,22 | -4,31% | - |
| 18.06.2025 | 1,33 | 1,38 | 1,26 | 1,28 | -3,77% | - |
| 17.06.2025 | 1,30 | 1,40 | 1,27 | 1,33 | 0,76% | - |
| 16.06.2025 | 1,34 | 1,36 | 1,19 | 1,32 | -0,75% | - |
| 13.06.2025 | 1,35 | 1,41 | 1,28 | 1,33 | -5,02% | - |
| 12.06.2025 | 1,40 | 1,41 | 1,35 | 1,40 | -2,11% | - |
| 11.06.2025 | 1,36 | 1,47 | 1,36 | 1,43 | 2,15% | - |
| 10.06.2025 | 1,27 | 1,40 | 1,22 | 1,40 | 10,28% | - |
| 09.06.2025 | 1,31 | 1,32 | 1,23 | 1,27 | -3,07% | - |
| 06.06.2025 | 1,25 | 1,36 | 1,25 | 1,31 | 5,67% | - |
| 05.06.2025 | 1,36 | 1,37 | 1,23 | 1,24 | -8,86% | - |
| 04.06.2025 | 1,30 | 1,37 | 1,29 | 1,36 | 4,63% | - |
| 03.06.2025 | 1,16 | 1,42 | 1,16 | 1,30 | 7,47% | - |
| 02.06.2025 | 1,16 | 1,24 | 1,13 | 1,21 | 2,55% | - |
| 30.05.2025 | 1,22 | 1,27 | 1,15 | 1,18 | -6,37% | - |
| 29.05.2025 | 1,29 | 1,29 | 1,23 | 1,26 | 0,00% | - |
| 28.05.2025 | 1,11 | 1,29 | 1,10 | 1,26 | 13,57% | - |
| 27.05.2025 | 1,11 | 1,15 | 1,08 | 1,11 | 0,00% | - |
| 26.05.2025 | 1,10 | 1,11 | 1,10 | 1,11 | 1,84% | - |
| 23.05.2025 | 1,16 | 1,17 | 1,08 | 1,09 | -6,87% | - |
| 22.05.2025 | 1,08 | 1,41 | 1,08 | 1,17 | 5,43% | - |
| 21.05.2025 | 1,20 | 1,20 | 1,11 | 1,11 | -8,68% | - |
| 20.05.2025 | 1,12 | 1,26 | 1,11 | 1,21 | 7,56% | - |
| 19.05.2025 | 1,07 | 1,16 | 1,05 | 1,13 | 3,69% | - |
| 16.05.2025 | 0,99 | 1,14 | 0,97 | 1,09 | 9,82% | - |
| 15.05.2025 | 0,94 | 0,99 | 0,91 | 0,99 | 2,70% | - |
| 14.05.2025 | 1,04 | 1,05 | 0,94 | 0,96 | -3,61% | - |
| 13.05.2025 | 1,07 | 1,11 | 0,99 | 1,00 | -7,16% | - |
| 12.05.2025 | 1,05 | 1,22 | 1,05 | 1,08 | 2,87% | - |
| 09.05.2025 | 0,92 | 1,08 | 0,91 | 1,05 | 13,22% | - |
| 08.05.2025 | 0,91 | 0,95 | 0,86 | 0,92 | 2,78% | - |
| 07.05.2025 | 0,93 | 0,99 | 0,89 | 0,90 | -2,18% | - |
| 06.05.2025 | 1,02 | 1,02 | 0,92 | 0,92 | -10,44% | - |
| 05.05.2025 | 1,10 | 1,16 | 1,02 | 1,03 | -10,48% | - |
| 02.05.2025 | 1,06 | 1,18 | 1,05 | 1,15 | 9,57% | - |
| 30.04.2025 | 1,00 | 1,07 | 0,97 | 1,05 | 5,77% | - |
| 29.04.2025 | 1,02 | 1,06 | 0,99 | 0,99 | -2,66% | - |
| 28.04.2025 | 1,00 | 1,04 | 0,98 | 1,02 | 1,70% | - |
| 25.04.2025 | 1,05 | 1,08 | 1,00 | 1,00 | -3,57% | - |
| 24.04.2025 | 1,04 | 1,06 | 1,01 | 1,04 | 0,49% | - |
| 23.04.2025 | 0,97 | 1,08 | 0,97 | 1,03 | 6,40% | - |
| 22.04.2025 | 0,85 | 1,01 | 0,85 | 0,97 | 19,80% | - |
| 17.04.2025 | 0,86 | 0,92 | 0,80 | 0,81 | -6,37% | - |
| 16.04.2025 | 0,93 | 0,95 | 0,83 | 0,86 | -8,97% | - |
| 15.04.2025 | 0,86 | 0,95 | 0,86 | 0,95 | 10,23% | - |
| 14.04.2025 | 0,82 | 0,88 | 0,82 | 0,86 | 2,75% | - |
| 11.04.2025 | 0,83 | 0,85 | 0,79 | 0,84 | 2,07% | - |
| 10.04.2025 | 0,89 | 0,94 | 0,79 | 0,82 | -8,69% | - |
| 09.04.2025 | 0,82 | 0,95 | 0,79 | 0,90 | 3,82% | - |