1,848€
0,98%
Echtzeit-Aktienkurs Alector Inc.
Bid:
Ask:
Aktienkurse zur Alector Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,85 | 1,92 | 1,76 | 1,86 | -2,83% | - |
| 28.05.2026 | 1,91 | 1,92 | 1,87 | 1,91 | -1,14% | - |
| 27.05.2026 | 1,88 | 1,96 | 1,87 | 1,93 | 2,38% | - |
| 26.05.2026 | 1,91 | 2,00 | 1,83 | 1,89 | -1,72% | - |
| 25.05.2026 | 1,91 | 1,92 | 1,91 | 1,92 | 0,58% | - |
| 22.05.2026 | 1,91 | 1,96 | 1,88 | 1,91 | 0,16% | - |
| 21.05.2026 | 1,82 | 1,91 | 1,74 | 1,91 | 4,10% | - |
| 20.05.2026 | 1,82 | 1,92 | 1,82 | 1,83 | 0,77% | - |
| 19.05.2026 | 1,82 | 1,86 | 1,74 | 1,82 | -1,57% | - |
| 18.05.2026 | 1,85 | 1,86 | 1,76 | 1,85 | -3,60% | - |
| 15.05.2026 | 1,97 | 1,97 | 1,90 | 1,92 | -3,48% | - |
| 14.05.2026 | 1,84 | 2,03 | 1,84 | 1,98 | 7,77% | - |
| 13.05.2026 | 1,84 | 1,88 | 1,79 | 1,84 | 0,16% | - |
| 12.05.2026 | 1,74 | 1,85 | 1,72 | 1,84 | 5,88% | - |
| 11.05.2026 | 1,78 | 1,86 | 1,70 | 1,74 | -2,85% | - |
| 08.05.2026 | 2,08 | 2,11 | 1,78 | 1,79 | -13,92% | - |
| 07.05.2026 | 2,19 | 2,19 | 2,05 | 2,08 | -5,03% | - |
| 06.05.2026 | 2,20 | 2,30 | 2,12 | 2,19 | -0,73% | - |
| 05.05.2026 | 2,15 | 2,24 | 2,13 | 2,20 | 1,90% | - |
| 04.05.2026 | 2,01 | 2,17 | 2,00 | 2,16 | 6,72% | - |
| 30.04.2026 | 1,99 | 2,08 | 1,85 | 2,03 | 3,42% | - |
| 29.04.2026 | 2,05 | 2,05 | 1,95 | 1,96 | -4,30% | - |
| 28.04.2026 | 2,01 | 2,07 | 1,99 | 2,05 | 1,84% | - |
| 27.04.2026 | 2,05 | 2,10 | 1,99 | 2,01 | -2,14% | - |
| 24.04.2026 | 2,08 | 2,16 | 2,02 | 2,05 | 0,54% | - |
| 23.04.2026 | 2,08 | 2,14 | 2,04 | 2,04 | -3,04% | - |
| 22.04.2026 | 2,10 | 2,30 | 2,04 | 2,11 | -5,48% | - |
| 21.04.2026 | 2,30 | 2,32 | 2,21 | 2,23 | -2,88% | - |
| 20.04.2026 | 2,17 | 2,32 | 2,17 | 2,29 | 4,46% | - |
| 17.04.2026 | 2,17 | 2,22 | 2,11 | 2,20 | 1,06% | - |
| 16.04.2026 | 2,19 | 2,27 | 2,10 | 2,17 | 1,78% | - |
| 15.04.2026 | 2,04 | 2,22 | 2,01 | 2,14 | 4,55% | - |
| 14.04.2026 | 1,98 | 2,07 | 1,97 | 2,04 | 3,29% | - |
| 13.04.2026 | 2,08 | 2,09 | 1,98 | 1,98 | -3,65% | - |
| 10.04.2026 | 2,05 | 2,16 | 2,05 | 2,05 | 1,48% | - |
| 09.04.2026 | 2,07 | 2,08 | 2,01 | 2,02 | -3,07% | - |
| 08.04.2026 | 2,16 | 2,22 | 2,05 | 2,09 | -2,75% | - |
| 07.04.2026 | 2,03 | 2,15 | 1,99 | 2,15 | 5,15% | - |
| 02.04.2026 | 2,17 | 2,19 | 1,86 | 2,04 | -6,42% | - |
| 01.04.2026 | 1,86 | 2,27 | 1,84 | 2,18 | 16,89% | - |
| 31.03.2026 | 1,78 | 1,89 | 1,77 | 1,87 | 5,67% | - |
| 30.03.2026 | 1,75 | 1,79 | 1,71 | 1,77 | 1,15% | - |
| 27.03.2026 | 1,84 | 1,85 | 1,73 | 1,75 | -5,16% | - |
| 26.03.2026 | 1,88 | 1,88 | 1,81 | 1,84 | -1,08% | - |
| 25.03.2026 | 1,81 | 1,91 | 1,81 | 1,86 | 3,33% | - |
| 24.03.2026 | 1,78 | 1,85 | 1,71 | 1,80 | 1,41% | - |
| 23.03.2026 | 1,76 | 1,86 | 1,76 | 1,78 | 0,85% | - |
| 20.03.2026 | 1,78 | 1,82 | 1,74 | 1,76 | -1,40% | - |
| 19.03.2026 | 1,80 | 1,84 | 1,74 | 1,79 | -0,56% | - |
| 18.03.2026 | 1,96 | 1,96 | 1,76 | 1,80 | -7,71% | - |
| 17.03.2026 | 1,92 | 1,98 | 1,90 | 1,95 | 1,04% | - |
| 16.03.2026 | 1,95 | 1,98 | 1,91 | 1,93 | -0,26% | - |
| 13.03.2026 | 1,92 | 2,03 | 1,87 | 1,93 | 0,26% | - |
| 12.03.2026 | 1,99 | 2,01 | 1,92 | 1,93 | -3,99% | - |
| 11.03.2026 | 2,05 | 2,06 | 1,91 | 2,01 | -2,20% | - |
| 10.03.2026 | 1,88 | 2,24 | 1,88 | 2,05 | 9,04% | - |
| 09.03.2026 | 1,70 | 1,90 | 1,68 | 1,88 | 8,99% | - |
| 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% | - |