1,534$
-5,34%
Echtzeit-Aktienkurs Alector Inc.
Bid:
Ask:
Aktienkurse zur Alector Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 1,35 | 1,40 | 1,27 | 1,31 | 4,80% | 2.266.893,00 |
| 21.05.2025 | 1,33 | 1,36 | 1,25 | 1,25 | -8,76% | 1.255.257,00 |
| 20.05.2025 | 1,25 | 1,42 | 1,25 | 1,37 | 7,87% | 2.280.276,00 |
| 19.05.2025 | 1,20 | 1,30 | 1,19 | 1,27 | 4,10% | 848.332,00 |
| 16.05.2025 | 1,10 | 1,27 | 1,09 | 1,22 | 10,41% | 1.807.251,00 |
| 15.05.2025 | 1,07 | 1,11 | 1,01 | 1,11 | 3,27% | 1.328.660,00 |
| 14.05.2025 | 1,11 | 1,15 | 1,06 | 1,07 | -3,60% | 3.168.661,00 |
| 13.05.2025 | 1,21 | 1,22 | 1,10 | 1,11 | -7,50% | 921.208,00 |
| 12.05.2025 | 1,23 | 1,26 | 1,19 | 1,20 | 2,56% | 1.166.015,00 |
| 09.05.2025 | 1,04 | 1,22 | 1,01 | 1,17 | 12,50% | 1.411.306,00 |
| 08.05.2025 | 1,01 | 1,07 | 0,97 | 1,04 | 1,96% | 753.952,00 |
| 07.05.2025 | 1,05 | 1,05 | 1,00 | 1,02 | -2,86% | 693.367,00 |
| 06.05.2025 | 1,13 | 1,13 | 1,04 | 1,05 | -9,48% | 918.424,00 |
| 05.05.2025 | 1,27 | 1,30 | 1,15 | 1,16 | -10,77% | 696.422,00 |
| 02.05.2025 | 1,22 | 1,34 | 1,22 | 1,30 | 6,56% | 1.282.098,00 |
| 01.05.2025 | 1,22 | 1,23 | 1,11 | 1,22 | 1,67% | 1.607.225,00 |
| 30.04.2025 | 1,11 | 1,21 | 1,07 | 1,20 | 6,19% | 1.543.479,00 |
| 29.04.2025 | 1,17 | 1,18 | 1,12 | 1,13 | -2,59% | 373.008,00 |
| 28.04.2025 | 1,15 | 1,18 | 1,12 | 1,16 | 1,75% | 605.659,00 |
| 25.04.2025 | 1,18 | 1,20 | 1,13 | 1,14 | -3,39% | 452.274,00 |
| 24.04.2025 | 1,17 | 1,20 | 1,15 | 1,18 | 0,00% | 553.447,00 |
| 23.04.2025 | 1,16 | 1,24 | 1,12 | 1,18 | 6,31% | 1.703.718,00 |
| 22.04.2025 | 0,99 | 1,15 | 0,99 | 1,11 | 14,03% | 2.733.143,00 |
| 21.04.2025 | 0,92 | 0,99 | 0,90 | 0,97 | 5,80% | 673.509,00 |
| 17.04.2025 | 0,98 | 1,03 | 0,91 | 0,92 | -5,96% | 471.655,00 |
| 16.04.2025 | 1,04 | 1,05 | 0,94 | 0,98 | -9,42% | 628.240,00 |
| 15.04.2025 | 1,03 | 1,09 | 1,00 | 1,08 | 10,11% | 1.060.403,00 |
| 14.04.2025 | 0,98 | 1,00 | 0,94 | 0,98 | 3,24% | 481.895,00 |
| 11.04.2025 | 0,90 | 0,97 | 0,90 | 0,95 | 3,26% | 565.681,00 |
| 10.04.2025 | 0,96 | 0,99 | 0,88 | 0,92 | -6,12% | 461.134,00 |
| 09.04.2025 | 0,92 | 1,04 | 0,87 | 0,98 | 3,11% | 858.770,00 |
| 08.04.2025 | 1,07 | 1,10 | 0,92 | 0,95 | -5,90% | 644.219,00 |
| 07.04.2025 | 0,99 | 1,06 | 0,92 | 1,01 | -0,98% | 1.281.447,00 |
| 04.04.2025 | 1,06 | 1,08 | 1,01 | 1,02 | -6,42% | 823.507,00 |
| 03.04.2025 | 1,10 | 1,15 | 1,09 | 1,09 | -7,63% | 763.551,00 |
| 02.04.2025 | 1,18 | 1,25 | 1,13 | 1,18 | 1,72% | 383.975,00 |
| 01.04.2025 | 1,21 | 1,25 | 1,16 | 1,16 | -5,69% | 766.951,00 |
| 31.03.2025 | 1,25 | 1,28 | 1,20 | 1,23 | -4,65% | 601.375,00 |
| 28.03.2025 | 1,33 | 1,36 | 1,28 | 1,29 | -3,01% | 385.399,00 |
| 27.03.2025 | 1,31 | 1,36 | 1,29 | 1,33 | 2,31% | 471.009,00 |
| 26.03.2025 | 1,29 | 1,34 | 1,26 | 1,30 | 0,78% | 333.460,00 |
| 25.03.2025 | 1,36 | 1,36 | 1,27 | 1,29 | -5,84% | 545.815,00 |
| 24.03.2025 | 1,39 | 1,41 | 1,34 | 1,37 | 1,48% | 281.142,00 |
| 21.03.2025 | 1,28 | 1,39 | 1,26 | 1,35 | 3,85% | 968.000,00 |
| 20.03.2025 | 1,33 | 1,35 | 1,29 | 1,30 | -2,26% | 408.979,00 |
| 19.03.2025 | 1,30 | 1,35 | 1,28 | 1,33 | 2,31% | 482.682,00 |
| 18.03.2025 | 1,38 | 1,40 | 1,29 | 1,30 | -5,80% | 456.509,00 |
| 17.03.2025 | 1,45 | 1,48 | 1,37 | 1,38 | -4,83% | 474.573,00 |
| 14.03.2025 | 1,44 | 1,50 | 1,44 | 1,45 | 1,40% | 392.312,00 |
| 13.03.2025 | 1,52 | 1,57 | 1,41 | 1,43 | -5,30% | 404.780,00 |
| 12.03.2025 | 1,43 | 1,58 | 1,43 | 1,51 | 7,86% | 587.376,00 |
| 11.03.2025 | 1,39 | 1,42 | 1,30 | 1,40 | 0,72% | 828.166,00 |
| 10.03.2025 | 1,38 | 1,44 | 1,34 | 1,39 | -3,47% | 688.488,00 |
| 07.03.2025 | 1,54 | 1,57 | 1,43 | 1,44 | -8,86% | 722.295,00 |
| 06.03.2025 | 1,51 | 1,62 | 1,48 | 1,58 | 1,61% | 570.018,00 |
| 05.03.2025 | 1,44 | 1,56 | 1,41 | 1,56 | 6,87% | 650.088,00 |
| 04.03.2025 | 1,36 | 1,49 | 1,30 | 1,46 | 2,46% | 1.401.430,00 |
| 03.03.2025 | 1,62 | 1,65 | 1,38 | 1,42 | -13,41% | 2.379.926,00 |
| 28.02.2025 | 1,66 | 1,69 | 1,55 | 1,64 | -1,20% | 2.412.836,00 |
| 27.02.2025 | 1,88 | 2,09 | 1,65 | 1,66 | -3,49% | 1.600.002,00 |
| 26.02.2025 | 1,77 | 1,81 | 1,65 | 1,72 | -2,82% | 578.683,00 |
| 25.02.2025 | 1,78 | 1,80 | 1,70 | 1,77 | -0,56% | 549.842,00 |
| 24.02.2025 | 1,90 | 1,91 | 1,76 | 1,78 | -4,81% | 388.284,00 |
| 21.02.2025 | 1,92 | 1,93 | 1,83 | 1,87 | 0,54% | 461.273,00 |
| 20.02.2025 | 1,83 | 1,89 | 1,78 | 1,86 | 1,64% | 455.929,00 |
| 19.02.2025 | 1,72 | 1,86 | 1,71 | 1,83 | 3,98% | 488.183,00 |
| 18.02.2025 | 1,73 | 1,80 | 1,72 | 1,76 | 3,53% | 400.457,00 |
| 14.02.2025 | 1,67 | 1,76 | 1,67 | 1,70 | 1,80% | 306.035,00 |
| 13.02.2025 | 1,66 | 1,68 | 1,63 | 1,67 | 1,83% | 351.829,00 |
| 12.02.2025 | 1,57 | 1,65 | 1,55 | 1,64 | 1,86% | 425.737,00 |
| 11.02.2025 | 1,65 | 1,67 | 1,58 | 1,61 | -2,42% | 519.373,00 |
| 10.02.2025 | 1,74 | 1,75 | 1,65 | 1,65 | -5,71% | 447.154,00 |
| 07.02.2025 | 1,79 | 1,83 | 1,69 | 1,75 | -2,23% | 699.255,00 |
| 06.02.2025 | 1,84 | 1,85 | 1,76 | 1,79 | -2,72% | 400.849,00 |
| 05.02.2025 | 1,74 | 1,85 | 1,73 | 1,84 | 7,60% | 549.558,00 |
| 04.02.2025 | 1,63 | 1,71 | 1,60 | 1,71 | 4,27% | 485.422,00 |
| 03.02.2025 | 1,63 | 1,69 | 1,59 | 1,64 | -1,20% | 461.612,00 |
| 31.01.2025 | 1,69 | 1,77 | 1,64 | 1,66 | -3,49% | 615.938,00 |
| 30.01.2025 | 1,67 | 1,78 | 1,64 | 1,72 | 4,88% | 491.388,00 |
| 29.01.2025 | 1,69 | 1,74 | 1,62 | 1,64 | -3,53% | 477.435,00 |
| 28.01.2025 | 1,73 | 1,73 | 1,65 | 1,70 | -2,30% | 623.400,00 |
| 27.01.2025 | 1,78 | 1,93 | 1,72 | 1,74 | -2,79% | 426.965,00 |
| 24.01.2025 | 1,79 | 1,86 | 1,77 | 1,79 | -1,10% | 335.366,00 |
| 23.01.2025 | 1,76 | 1,82 | 1,71 | 1,81 | 1,69% | 439.654,00 |
| 22.01.2025 | 1,74 | 1,82 | 1,73 | 1,78 | 2,89% | 443.483,00 |