3,199$
7,17%
Echtzeit-Aktienkurs Alector Inc.
Bid:
Ask:
Aktienkurse zur Alector Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,90 | 3,23 | 2,88 | 3,19 | 6,87% | 1.711.940,00 |
| 14.10.2025 | 3,00 | 3,07 | 2,87 | 2,99 | -1,81% | 987.677,00 |
| 13.10.2025 | 3,00 | 3,07 | 2,91 | 3,04 | 0,66% | 1.163.711,00 |
| 10.10.2025 | 3,20 | 3,24 | 3,00 | 3,02 | -3,82% | 866.037,00 |
| 09.10.2025 | 3,08 | 3,23 | 3,06 | 3,14 | 1,95% | 1.112.107,00 |
| 08.10.2025 | 3,10 | 3,25 | 3,06 | 3,08 | 0,33% | 1.021.153,00 |
| 07.10.2025 | 3,15 | 3,21 | 3,04 | 3,07 | -3,46% | 1.064.291,00 |
| 06.10.2025 | 3,26 | 3,29 | 3,10 | 3,18 | -0,21% | 983.913,00 |
| 03.10.2025 | 3,18 | 3,29 | 3,12 | 3,19 | 0,84% | - |
| 02.10.2025 | 3,00 | 3,17 | 2,97 | 3,16 | 5,33% | 1.069.700,00 |
| 01.10.2025 | 2,86 | 3,03 | 2,84 | 3,00 | 1,01% | 1.028.582,00 |
| 30.09.2025 | 3,00 | 3,05 | 2,83 | 2,97 | -2,62% | 964.940,00 |
| 29.09.2025 | 3,09 | 3,16 | 3,01 | 3,05 | -1,61% | 555.897,00 |
| 26.09.2025 | 2,94 | 3,16 | 2,92 | 3,10 | 5,80% | 1.024.457,00 |
| 25.09.2025 | 3,10 | 3,20 | 2,88 | 2,93 | -7,28% | 1.095.043,00 |
| 24.09.2025 | 3,17 | 3,28 | 3,12 | 3,16 | -0,63% | 576.227,00 |
| 23.09.2025 | 3,17 | 3,28 | 3,12 | 3,18 | 0,00% | 949.205,00 |
| 22.09.2025 | 2,97 | 3,26 | 2,95 | 3,18 | 4,95% | 1.113.351,00 |
| 19.09.2025 | 3,15 | 3,15 | 3,01 | 3,03 | -3,19% | 2.304.806,00 |
| 18.09.2025 | 3,00 | 3,17 | 2,92 | 3,13 | 6,46% | 708.580,00 |
| 17.09.2025 | 2,77 | 3,18 | 2,76 | 2,94 | 6,52% | 1.322.444,00 |
| 16.09.2025 | 2,95 | 2,98 | 2,75 | 2,76 | -6,76% | 581.567,00 |
| 15.09.2025 | 2,75 | 2,96 | 2,71 | 2,96 | 7,64% | 924.972,00 |
| 12.09.2025 | 2,84 | 2,96 | 2,74 | 2,75 | -4,18% | 6.128.211,00 |
| 11.09.2025 | 2,85 | 3,00 | 2,78 | 2,87 | 1,06% | 436.445,00 |
| 10.09.2025 | 2,78 | 2,88 | 2,76 | 2,84 | 1,43% | 867.993,00 |
| 09.09.2025 | 2,75 | 2,85 | 2,71 | 2,80 | 1,45% | 673.950,00 |
| 08.09.2025 | 3,00 | 3,00 | 2,74 | 2,76 | -8,31% | 1.266.674,00 |
| 05.09.2025 | 2,83 | 3,07 | 2,83 | 3,01 | 6,74% | 1.658.380,00 |
| 04.09.2025 | 2,79 | 2,90 | 2,71 | 2,82 | 0,89% | 1.039.133,00 |
| 03.09.2025 | 2,62 | 2,86 | 2,62 | 2,80 | 7,92% | 1.557.471,00 |
| 02.09.2025 | 2,30 | 2,65 | 2,30 | 2,59 | 10,21% | 1.750.060,00 |
| 29.08.2025 | 2,39 | 2,44 | 2,31 | 2,35 | -1,67% | 465.077,00 |
| 28.08.2025 | 2,42 | 2,51 | 2,38 | 2,39 | -0,42% | 712.935,00 |
| 27.08.2025 | 2,36 | 2,55 | 2,33 | 2,40 | 1,69% | 683.803,00 |
| 26.08.2025 | 2,34 | 2,41 | 2,31 | 2,36 | 0,85% | 625.614,00 |
| 25.08.2025 | 2,53 | 2,56 | 2,33 | 2,34 | -7,14% | 841.400,00 |
| 22.08.2025 | 2,29 | 2,56 | 2,29 | 2,52 | 11,01% | 1.343.977,00 |
| 21.08.2025 | 2,19 | 2,29 | 2,09 | 2,27 | 3,18% | 677.949,00 |
| 20.08.2025 | 2,15 | 2,23 | 2,03 | 2,20 | 1,85% | 1.290.107,00 |
| 19.08.2025 | 2,09 | 2,29 | 2,09 | 2,16 | 1,41% | 1.404.291,00 |
| 18.08.2025 | 2,24 | 2,32 | 2,10 | 2,13 | -5,33% | 1.392.705,00 |
| 15.08.2025 | 2,45 | 2,45 | 2,22 | 2,25 | -8,54% | 1.610.659,00 |
| 14.08.2025 | 2,14 | 2,50 | 2,13 | 2,46 | 12,84% | 2.445.303,00 |
| 13.08.2025 | 2,02 | 2,23 | 2,01 | 2,18 | 9,00% | 1.549.461,00 |
| 12.08.2025 | 2,25 | 2,30 | 1,99 | 2,00 | -10,31% | 1.725.358,00 |
| 11.08.2025 | 2,20 | 2,42 | 2,11 | 2,23 | 3,72% | 4.210.220,00 |
| 08.08.2025 | 1,63 | 2,22 | 1,54 | 2,15 | 48,28% | 8.927.432,00 |
| 07.08.2025 | 1,43 | 1,47 | 1,42 | 1,45 | 1,40% | 651.832,00 |
| 06.08.2025 | 1,57 | 1,57 | 1,43 | 1,43 | -8,33% | 518.435,00 |
| 05.08.2025 | 1,56 | 1,60 | 1,52 | 1,56 | 0,65% | 603.534,00 |
| 04.08.2025 | 1,45 | 1,55 | 1,43 | 1,55 | 6,90% | 487.370,00 |
| 01.08.2025 | 1,47 | 1,49 | 1,42 | 1,45 | -2,68% | 737.122,00 |
| 31.07.2025 | 1,60 | 1,64 | 1,47 | 1,49 | -6,88% | 651.233,00 |
| 30.07.2025 | 1,63 | 1,73 | 1,56 | 1,60 | 0,00% | 657.189,00 |
| 29.07.2025 | 1,79 | 1,81 | 1,60 | 1,60 | -9,09% | 627.610,00 |
| 28.07.2025 | 1,91 | 2,00 | 1,76 | 1,76 | 0,00% | 1.221.630,00 |
| 25.07.2025 | 1,80 | 1,80 | 1,74 | 1,76 | -1,68% | 297.049,00 |
| 24.07.2025 | 1,76 | 1,81 | 1,75 | 1,79 | 0,56% | 357.453,00 |
| 23.07.2025 | 1,74 | 1,81 | 1,71 | 1,78 | 3,49% | 367.288,00 |
| 22.07.2025 | 1,63 | 1,74 | 1,62 | 1,72 | 6,17% | 390.643,00 |
| 21.07.2025 | 1,57 | 1,66 | 1,56 | 1,62 | 1,89% | 409.238,00 |
| 18.07.2025 | 1,67 | 1,70 | 1,58 | 1,59 | -4,79% | 301.448,00 |
| 17.07.2025 | 1,55 | 1,67 | 1,55 | 1,67 | 7,05% | 366.184,00 |
| 16.07.2025 | 1,59 | 1,60 | 1,53 | 1,56 | 0,65% | 321.138,00 |
| 15.07.2025 | 1,69 | 1,69 | 1,54 | 1,55 | -7,19% | 297.161,00 |
| 14.07.2025 | 1,60 | 1,69 | 1,58 | 1,67 | 3,73% | 233.741,00 |
| 11.07.2025 | 1,69 | 1,71 | 1,60 | 1,61 | -6,40% | 254.301,00 |
| 10.07.2025 | 1,64 | 1,75 | 1,62 | 1,72 | 4,24% | 711.080,00 |
| 09.07.2025 | 1,52 | 1,69 | 1,51 | 1,65 | 8,55% | 565.502,00 |
| 08.07.2025 | 1,45 | 1,56 | 1,45 | 1,52 | 5,56% | 455.325,00 |
| 07.07.2025 | 1,49 | 1,49 | 1,41 | 1,44 | -4,64% | 306.464,00 |
| 03.07.2025 | 1,50 | 1,51 | 1,44 | 1,51 | 1,00% | 233.289,00 |
| 02.07.2025 | 1,43 | 1,56 | 1,42 | 1,50 | 5,28% | 422.549,00 |
| 01.07.2025 | 1,38 | 1,51 | 1,34 | 1,42 | 1,79% | 439.740,00 |
| 30.06.2025 | 1,49 | 1,49 | 1,37 | 1,40 | -5,74% | 679.974,00 |
| 27.06.2025 | 1,51 | 1,51 | 1,44 | 1,48 | -1,33% | 2.122.416,00 |
| 26.06.2025 | 1,48 | 1,51 | 1,43 | 1,50 | 0,67% | 362.901,00 |
| 25.06.2025 | 1,49 | 1,52 | 1,40 | 1,49 | 0,00% | 376.614,00 |
| 24.06.2025 | 1,48 | 1,54 | 1,38 | 1,49 | 8,36% | 398.542,00 |
| 23.06.2025 | 1,47 | 1,47 | 1,36 | 1,38 | -6,46% | 332.692,00 |
| 20.06.2025 | 1,47 | 1,50 | 1,42 | 1,47 | 0,68% | 709.033,00 |
| 18.06.2025 | 1,51 | 1,59 | 1,45 | 1,46 | -3,95% | 494.503,00 |
| 17.06.2025 | 1,49 | 1,62 | 1,49 | 1,52 | 0,66% | 496.269,00 |
| 16.06.2025 | 1,53 | 1,54 | 1,37 | 1,51 | -1,95% | 740.993,00 |
| 13.06.2025 | 1,57 | 1,59 | 1,47 | 1,54 | -4,94% | 408.838,00 |
| 12.06.2025 | 1,61 | 1,63 | 1,56 | 1,62 | -0,61% | 322.356,00 |
| 11.06.2025 | 1,61 | 1,69 | 1,57 | 1,63 | 2,52% | 509.761,00 |
| 10.06.2025 | 1,43 | 1,60 | 1,42 | 1,59 | 10,42% | 718.728,00 |
| 09.06.2025 | 1,50 | 1,51 | 1,40 | 1,44 | -3,36% | 360.496,00 |
| 06.06.2025 | 1,44 | 1,55 | 1,42 | 1,49 | 5,30% | 738.631,00 |
| 05.06.2025 | 1,55 | 1,55 | 1,41 | 1,42 | -8,71% | 351.850,00 |
| 04.06.2025 | 1,48 | 1,57 | 1,48 | 1,55 | 4,73% | 656.880,00 |
| 03.06.2025 | 1,37 | 1,48 | 1,34 | 1,48 | 7,25% | 562.133,00 |
| 02.06.2025 | 1,32 | 1,41 | 1,28 | 1,38 | 3,76% | 1.065.663,00 |
| 30.05.2025 | 1,42 | 1,42 | 1,30 | 1,33 | -6,34% | 412.690,00 |
| 29.05.2025 | 1,46 | 1,46 | 1,39 | 1,42 | 0,00% | 638.171,00 |
| 28.05.2025 | 1,29 | 1,46 | 1,26 | 1,42 | 12,70% | 952.612,00 |
| 27.05.2025 | 1,25 | 1,30 | 1,22 | 1,26 | 1,61% | 667.176,00 |
| 23.05.2025 | 1,26 | 1,30 | 1,22 | 1,24 | -5,34% | 954.836,00 |