1,755€
1,98%
Echtzeit-Aktienkurs Alector Inc.
Bid:
Ask:
Aktienkurse zur Alector Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,74 | 1,81 | 1,70 | 1,74 | -1,08% | - |
| 19.10.2026 | 1,65 | 1,77 | 1,57 | 1,76 | 7,13% | - |
| 16.10.2026 | 1,70 | 1,94 | 1,60 | 1,64 | -3,41% | - |
| 15.10.2026 | 1,66 | 1,74 | 1,62 | 1,70 | 1,19% | 27.600,00 |
| 14.10.2026 | 1,65 | 1,72 | 1,63 | 1,68 | 1,45% | - |
| 13.10.2026 | 1,84 | 1,87 | 1,59 | 1,66 | -11,44% | 2.400,00 |
| 12.10.2026 | 1,85 | 1,91 | 1,82 | 1,87 | 0,48% | - |
| 09.10.2026 | 1,78 | 1,92 | 1,76 | 1,86 | 5,20% | 25.200,00 |
| 08.10.2026 | 1,69 | 1,79 | 1,66 | 1,77 | 8,53% | 6.500,00 |
| 07.10.2026 | 1,60 | 1,65 | 1,55 | 1,63 | 1,94% | - |
| 06.10.2026 | 1,87 | 1,98 | 1,60 | 1,60 | -8,78% | 36.225,00 |
| 05.10.2026 | 1,62 | 2,71 | 1,61 | 1,75 | 8,75% | 11.250,00 |
| 02.10.2026 | 1,66 | 1,73 | 1,61 | 1,61 | -3,93% | - |
| 01.10.2026 | 1,64 | 1,70 | 1,61 | 1,68 | 1,39% | - |
| 30.09.2026 | 1,66 | 1,71 | 1,62 | 1,66 | 0,06% | - |
| 29.09.2026 | 1,69 | 1,74 | 1,65 | 1,65 | -2,36% | - |
| 28.09.2026 | 1,71 | 1,72 | 1,64 | 1,69 | -0,76% | - |
| 25.09.2026 | 1,69 | 1,75 | 1,66 | 1,71 | -1,22% | - |
| 24.09.2026 | 1,75 | 1,82 | 1,69 | 1,73 | -1,43% | - |
| 23.09.2026 | 1,76 | 1,78 | 1,69 | 1,75 | 0,00% | - |
| 22.09.2026 | 1,68 | 1,78 | 1,62 | 1,75 | 3,85% | - |
| 21.09.2026 | 1,66 | 1,70 | 1,62 | 1,69 | 3,37% | - |
| 18.09.2026 | 1,62 | 1,64 | 1,57 | 1,63 | 1,49% | - |
| 17.09.2026 | 1,69 | 1,72 | 1,60 | 1,61 | -4,11% | - |
| 16.09.2026 | 1,77 | 1,79 | 1,67 | 1,68 | -6,20% | - |
| 15.09.2026 | 1,91 | 1,93 | 1,79 | 1,79 | -6,73% | - |
| 14.09.2026 | 1,85 | 1,93 | 1,82 | 1,92 | 5,15% | - |
| 11.09.2026 | 1,85 | 1,88 | 1,75 | 1,82 | -0,65% | - |
| 10.09.2026 | 1,96 | 1,97 | 1,72 | 1,84 | -5,31% | - |
| 09.09.2026 | 2,12 | 2,13 | 1,94 | 1,94 | -8,97% | - |
| 08.09.2026 | 2,10 | 2,24 | 2,03 | 2,13 | 1,04% | - |
| 07.09.2026 | 2,12 | 2,12 | 2,10 | 2,11 | -1,50% | - |
| 04.09.2026 | 2,23 | 2,24 | 2,11 | 2,14 | 0,71% | - |
| 03.09.2026 | 2,37 | 2,37 | 2,12 | 2,13 | -9,30% | - |
| 02.09.2026 | 2,07 | 2,38 | 2,06 | 2,34 | 10,83% | - |
| 01.09.2026 | 1,95 | 2,14 | 1,92 | 2,11 | 8,41% | - |
| 31.08.2026 | 2,01 | 2,08 | 1,92 | 1,95 | -3,27% | 96.000,00 |
| 28.08.2026 | 2,05 | 2,08 | 2,00 | 2,02 | -2,70% | - |
| 27.08.2026 | 2,11 | 2,15 | 2,02 | 2,07 | -2,13% | - |
| 26.08.2026 | 2,11 | 2,16 | 1,95 | 2,12 | 5,27% | - |
| 25.08.2026 | 1,94 | 2,10 | 1,94 | 2,01 | 0,40% | - |
| 24.08.2026 | 2,02 | 2,11 | 1,96 | 2,00 | -0,64% | - |
| 21.08.2026 | 1,93 | 2,02 | 1,83 | 2,02 | 3,38% | - |
| 20.08.2026 | 2,08 | 2,10 | 1,95 | 1,95 | -5,48% | - |
| 19.08.2026 | 1,91 | 2,16 | 1,86 | 2,06 | 8,29% | - |
| 18.08.2026 | 1,77 | 1,98 | 1,76 | 1,91 | 7,93% | - |
| 17.08.2026 | 1,74 | 1,81 | 1,56 | 1,77 | 1,26% | 140.000,00 |
| 14.08.2026 | 1,77 | 1,78 | 1,68 | 1,74 | -1,80% | - |
| 13.08.2026 | 1,87 | 1,87 | 1,72 | 1,78 | -5,38% | - |
| 12.08.2026 | 1,79 | 1,88 | 1,75 | 1,88 | 4,16% | - |
| 11.08.2026 | 1,46 | 1,84 | 1,43 | 1,80 | 24,04% | - |
| 10.08.2026 | 1,54 | 1,62 | 1,39 | 1,45 | -4,72% | - |
| 07.08.2026 | 1,55 | 1,73 | 1,51 | 1,52 | -5,16% | - |
| 06.08.2026 | 1,29 | 1,76 | 1,28 | 1,61 | 22,58% | - |
| 05.08.2026 | 1,34 | 1,38 | 1,30 | 1,31 | -3,46% | - |
| 04.08.2026 | 1,32 | 1,39 | 1,31 | 1,36 | 1,80% | - |
| 03.08.2026 | 1,32 | 1,33 | 1,27 | 1,33 | 2,22% | - |
| 31.07.2026 | 1,42 | 1,42 | 1,29 | 1,31 | -6,85% | - |
| 30.07.2026 | 1,33 | 1,45 | 1,30 | 1,40 | 5,26% | - |
| 29.07.2026 | 1,33 | 1,37 | 1,30 | 1,33 | 0,91% | - |
| 28.07.2026 | 1,33 | 1,36 | 1,30 | 1,32 | -0,98% | - |
| 27.07.2026 | 1,31 | 1,39 | 1,31 | 1,33 | 1,22% | - |
| 24.07.2026 | 1,31 | 1,32 | 1,28 | 1,32 | 0,15% | - |
| 23.07.2026 | 1,31 | 1,36 | 1,28 | 1,31 | -0,38% | - |
| 22.07.2026 | 1,35 | 1,36 | 1,30 | 1,32 | -1,42% | - |
| 21.07.2026 | 1,26 | 1,35 | 1,26 | 1,34 | 6,36% | - |
| 20.07.2026 | 1,31 | 1,32 | 1,24 | 1,26 | -4,48% | - |
| 17.07.2026 | 1,28 | 1,32 | 1,26 | 1,32 | 3,54% | - |
| 16.07.2026 | 1,31 | 1,32 | 1,22 | 1,27 | -3,12% | - |
| 15.07.2026 | 1,22 | 1,33 | 1,21 | 1,31 | 8,51% | - |
| 14.07.2026 | 1,33 | 1,33 | 1,21 | 1,21 | -9,09% | - |
| 13.07.2026 | 1,41 | 1,41 | 1,32 | 1,33 | -5,33% | 11.747,00 |
| 10.07.2026 | 1,43 | 1,45 | 1,29 | 1,41 | -2,43% | - |
| 09.07.2026 | 1,60 | 1,63 | 1,41 | 1,44 | -10,39% | 425.508,00 |
| 08.07.2026 | 1,69 | 1,72 | 1,59 | 1,61 | -4,63% | - |
| 07.07.2026 | 1,70 | 1,71 | 1,62 | 1,69 | -0,30% | - |
| 06.07.2026 | 1,80 | 1,86 | 1,68 | 1,69 | -6,32% | - |
| 03.07.2026 | 1,80 | 1,81 | 1,80 | 1,81 | 2,38% | - |
| 02.07.2026 | 1,77 | 1,87 | 1,75 | 1,76 | 1,56% | - |
| 01.07.2026 | 1,76 | 1,80 | 1,72 | 1,74 | -1,14% | - |
| 30.06.2026 | 1,83 | 1,87 | 1,74 | 1,76 | -2,71% | - |
| 29.06.2026 | 1,64 | 1,81 | 1,56 | 1,81 | 8,67% | - |
| 26.06.2026 | 1,62 | 1,71 | 1,61 | 1,66 | 1,78% | - |
| 25.06.2026 | 1,57 | 1,77 | 1,54 | 1,63 | 1,24% | - |
| 24.06.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 0,56% | - |
| 23.06.2026 | 1,55 | 1,64 | 1,53 | 1,60 | 3,29% | - |
| 22.06.2026 | 1,53 | 1,68 | 1,51 | 1,55 | 2,11% | - |
| 19.06.2026 | 1,53 | 1,53 | 1,52 | 1,52 | 1,47% | - |
| 18.06.2026 | 1,36 | 1,50 | 1,36 | 1,50 | 9,99% | - |
| 17.06.2026 | 1,33 | 1,39 | 1,31 | 1,36 | 2,95% | - |
| 16.06.2026 | 1,28 | 1,33 | 1,22 | 1,32 | 4,58% | - |
| 15.06.2026 | 1,33 | 1,38 | 1,27 | 1,27 | -4,67% | - |
| 12.06.2026 | 1,36 | 1,39 | 1,33 | 1,33 | -0,75% | - |
| 11.06.2026 | 1,32 | 1,34 | 1,29 | 1,34 | -0,74% | - |
| 10.06.2026 | 1,41 | 1,44 | 1,34 | 1,35 | -5,21% | - |
| 09.06.2026 | 1,42 | 1,46 | 1,37 | 1,42 | 2,16% | - |
| 08.06.2026 | 1,41 | 1,45 | 1,37 | 1,39 | -1,00% | - |
| 05.06.2026 | 1,56 | 1,58 | 1,41 | 1,41 | -11,36% | - |
| 04.06.2026 | 1,53 | 1,84 | 1,53 | 1,59 | 5,88% | - |
| 03.06.2026 | 1,68 | 1,68 | 1,47 | 1,50 | -12,76% | - |