1,715€
0,29%
Echtzeit-Aktienkurs Alector Inc.
Bid:
Ask:
Aktienkurse zur Alector Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,70 | 1,72 | 1,70 | 1,72 | -0,58% | - |
| 06.03.2026 | 1,71 | 1,75 | 1,62 | 1,73 | 0,58% | - |
| 05.03.2026 | 1,85 | 1,85 | 1,68 | 1,72 | -7,30% | - |
| 04.03.2026 | 1,81 | 1,90 | 1,79 | 1,85 | 1,93% | - |
| 03.03.2026 | 1,88 | 1,88 | 1,78 | 1,82 | -3,71% | - |
| 02.03.2026 | 2,05 | 2,07 | 1,75 | 1,89 | -9,38% | - |
| 27.02.2026 | 2,15 | 2,16 | 1,97 | 2,08 | 0,00% | - |
| 26.02.2026 | 2,02 | 2,11 | 1,77 | 2,08 | 2,46% | - |
| 25.02.2026 | 1,86 | 2,05 | 1,86 | 2,03 | 9,43% | 26.000,00 |
| 24.02.2026 | 1,80 | 1,89 | 1,76 | 1,86 | 4,21% | - |
| 23.02.2026 | 1,68 | 1,80 | 1,64 | 1,78 | 5,64% | - |
| 20.02.2026 | 1,72 | 1,72 | 1,65 | 1,69 | -2,03% | - |
| 19.02.2026 | 1,68 | 1,73 | 1,66 | 1,72 | 2,08% | - |
| 18.02.2026 | 1,67 | 1,73 | 1,65 | 1,69 | 1,20% | - |
| 17.02.2026 | 1,58 | 1,69 | 1,58 | 1,67 | 5,38% | - |
| 16.02.2026 | 1,58 | 1,59 | 1,58 | 1,58 | 0,00% | - |
| 13.02.2026 | 1,60 | 1,71 | 1,56 | 1,58 | -1,25% | - |
| 12.02.2026 | 1,63 | 1,66 | 1,59 | 1,60 | -0,93% | - |
| 11.02.2026 | 1,64 | 1,66 | 1,59 | 1,62 | 0,00% | - |
| 10.02.2026 | 1,65 | 1,68 | 1,59 | 1,62 | -1,82% | - |
| 09.02.2026 | 1,66 | 1,68 | 1,59 | 1,65 | -0,60% | - |
| 06.02.2026 | 1,54 | 1,66 | 1,54 | 1,66 | 7,47% | - |
| 05.02.2026 | 1,64 | 1,65 | 1,48 | 1,54 | -6,10% | - |
| 04.02.2026 | 1,64 | 1,68 | 1,60 | 1,64 | 1,86% | - |
| 03.02.2026 | 1,69 | 1,74 | 1,60 | 1,61 | -5,57% | - |
| 02.02.2026 | 1,58 | 1,72 | 1,54 | 1,71 | 6,56% | - |
| 30.01.2026 | 1,59 | 1,60 | 1,52 | 1,60 | -0,62% | - |
| 29.01.2026 | 1,60 | 1,62 | 1,58 | 1,61 | 0,94% | - |
| 28.01.2026 | 1,63 | 1,65 | 1,55 | 1,60 | -1,24% | - |
| 27.01.2026 | 1,63 | 1,67 | 1,60 | 1,62 | -0,62% | - |
| 26.01.2026 | 1,64 | 1,68 | 1,61 | 1,63 | -0,31% | - |
| 23.01.2026 | 1,64 | 1,65 | 1,60 | 1,63 | 0,00% | - |
| 22.01.2026 | 1,65 | 1,70 | 1,62 | 1,63 | -0,31% | - |
| 21.01.2026 | 1,56 | 1,64 | 1,49 | 1,64 | 4,47% | - |
| 20.01.2026 | 1,56 | 1,58 | 1,51 | 1,57 | -0,63% | - |
| 19.01.2026 | 1,57 | 1,58 | 1,57 | 1,58 | -0,94% | - |
| 16.01.2026 | 1,57 | 1,71 | 1,55 | 1,59 | 1,60% | - |
| 15.01.2026 | 1,59 | 1,60 | 1,52 | 1,57 | -1,88% | - |
| 14.01.2026 | 1,65 | 1,65 | 1,58 | 1,60 | -3,92% | 86.000,00 |
| 13.01.2026 | 1,58 | 1,66 | 1,55 | 1,66 | 4,73% | - |
| 12.01.2026 | 1,59 | 1,61 | 1,47 | 1,59 | 0,00% | - |
| 09.01.2026 | 1,52 | 1,61 | 1,52 | 1,59 | 5,32% | - |
| 08.01.2026 | 1,50 | 1,52 | 1,45 | 1,51 | 2,38% | - |
| 07.01.2026 | 1,47 | 1,51 | 1,43 | 1,47 | 2,80% | - |
| 06.01.2026 | 1,37 | 1,46 | 1,32 | 1,43 | 6,32% | - |
| 05.01.2026 | 1,31 | 1,36 | 1,29 | 1,35 | 4,26% | - |
| 02.01.2026 | 1,33 | 1,38 | 1,29 | 1,29 | -0,39% | - |
| 30.12.2025 | 1,29 | 1,30 | 1,29 | 1,30 | 0,00% | - |
| 29.12.2025 | 1,23 | 1,30 | 1,22 | 1,30 | 6,58% | - |
| 23.12.2025 | 1,23 | 1,25 | 1,21 | 1,22 | -1,22% | - |
| 22.12.2025 | 1,21 | 1,27 | 1,18 | 1,23 | 2,07% | - |
| 19.12.2025 | 1,20 | 1,24 | 1,16 | 1,21 | 1,26% | - |
| 18.12.2025 | 1,15 | 1,24 | 1,14 | 1,19 | 1,28% | - |
| 17.12.2025 | 1,18 | 1,21 | 1,17 | 1,18 | 0,86% | - |
| 16.12.2025 | 1,21 | 1,22 | 1,16 | 1,17 | -6,43% | - |
| 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% | - |