1,873$
0,16%
Echtzeit-Aktienkurs Alector Inc.
Bid:
Ask:
Aktienkurse zur Alector Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 1,90 | 2,03 | 1,84 | 1,87 | -1,84% | 1.238.011,00 |
| 12.02.2026 | 1,93 | 1,98 | 1,88 | 1,91 | -1,04% | 1.319.817,00 |
| 11.02.2026 | 1,96 | 1,97 | 1,86 | 1,93 | -0,77% | 590.767,00 |
| 10.02.2026 | 1,98 | 1,98 | 1,89 | 1,94 | -1,52% | 928.769,00 |
| 09.02.2026 | 1,90 | 2,00 | 1,89 | 1,97 | 0,51% | 438.076,00 |
| 06.02.2026 | 1,83 | 1,96 | 1,83 | 1,96 | 7,40% | 1.161.356,00 |
| 05.02.2026 | 1,81 | 1,89 | 1,75 | 1,83 | -5,93% | 1.665.866,00 |
| 04.02.2026 | 1,96 | 1,98 | 1,87 | 1,94 | 0,52% | 722.680,00 |
| 03.02.2026 | 1,98 | 2,04 | 1,89 | 1,93 | -3,02% | 789.332,00 |
| 02.02.2026 | 1,87 | 2,03 | 1,85 | 1,99 | 5,29% | 851.219,00 |
| 30.01.2026 | 1,87 | 1,90 | 1,81 | 1,89 | -0,68% | 1.204.455,00 |
| 29.01.2026 | 1,93 | 1,94 | 1,90 | 1,90 | -0,10% | 469.505,00 |
| 28.01.2026 | 1,96 | 1,97 | 1,85 | 1,91 | -2,31% | 777.952,00 |
| 27.01.2026 | 1,95 | 1,98 | 1,91 | 1,95 | 1,04% | 226.782,00 |
| 26.01.2026 | 1,93 | 2,00 | 1,90 | 1,93 | -0,52% | 773.872,00 |
| 23.01.2026 | 1,89 | 1,94 | 1,88 | 1,94 | 1,04% | 671.873,00 |
| 22.01.2026 | 1,87 | 2,00 | 1,87 | 1,92 | 0,00% | 516.943,00 |
| 21.01.2026 | 1,82 | 1,93 | 1,81 | 1,92 | 4,92% | 691.491,00 |
| 20.01.2026 | 1,81 | 1,86 | 1,77 | 1,83 | 0,02% | 1.181.384,00 |
| 19.01.2026 | 1,83 | 1,83 | 1,83 | 1,83 | -0,57% | - |
| 16.01.2026 | 1,80 | 1,98 | 1,78 | 1,84 | 1,10% | 1.207.205,00 |
| 15.01.2026 | 1,79 | 1,85 | 1,74 | 1,82 | -1,62% | 2.105.953,00 |
| 14.01.2026 | 1,92 | 1,93 | 1,84 | 1,85 | -3,65% | 1.286.891,00 |
| 13.01.2026 | 1,85 | 1,94 | 1,80 | 1,92 | 4,35% | 739.042,00 |
| 12.01.2026 | 1,84 | 1,85 | 1,71 | 1,84 | -1,08% | 1.271.939,00 |
| 09.01.2026 | 1,79 | 1,87 | 1,76 | 1,86 | 5,08% | 1.329.975,00 |
| 08.01.2026 | 1,70 | 1,79 | 1,69 | 1,77 | 0,57% | 1.001.939,00 |
| 07.01.2026 | 1,71 | 1,77 | 1,69 | 1,76 | 3,83% | 1.259.338,00 |
| 06.01.2026 | 1,58 | 1,71 | 1,56 | 1,70 | 5,94% | 1.421.053,00 |
| 05.01.2026 | 1,51 | 1,60 | 1,51 | 1,60 | 4,58% | 1.368.874,00 |
| 02.01.2026 | 1,57 | 1,62 | 1,50 | 1,53 | -1,92% | 638.735,00 |
| 31.12.2025 | 1,51 | 1,58 | 1,51 | 1,56 | 2,63% | 768.807,00 |
| 30.12.2025 | 1,52 | 1,54 | 1,49 | 1,52 | 0,00% | 676.164,00 |
| 29.12.2025 | 1,44 | 1,53 | 1,44 | 1,52 | 4,83% | 1.576.507,00 |
| 26.12.2025 | 1,44 | 1,48 | 1,40 | 1,45 | 0,00% | 640.188,00 |
| 24.12.2025 | 1,42 | 1,47 | 1,42 | 1,45 | 2,84% | 400.986,00 |
| 23.12.2025 | 1,42 | 1,47 | 1,40 | 1,41 | -2,76% | 1.095.924,00 |
| 22.12.2025 | 1,40 | 1,49 | 1,40 | 1,45 | 3,57% | 1.113.394,00 |
| 19.12.2025 | 1,37 | 1,45 | 1,35 | 1,40 | 0,36% | 3.004.824,00 |
| 18.12.2025 | 1,36 | 1,45 | 1,34 | 1,40 | 3,33% | 1.296.786,00 |
| 17.12.2025 | 1,39 | 1,42 | 1,34 | 1,35 | -2,88% | 641.011,00 |
| 16.12.2025 | 1,39 | 1,45 | 1,35 | 1,39 | -2,46% | 853.635,00 |
| 15.12.2025 | 1,52 | 1,52 | 1,42 | 1,43 | -4,36% | 1.219.627,00 |
| 12.12.2025 | 1,46 | 1,54 | 1,41 | 1,49 | 2,05% | 1.474.064,00 |
| 11.12.2025 | 1,31 | 1,54 | 1,29 | 1,46 | 12,31% | 5.002.403,00 |
| 10.12.2025 | 1,27 | 1,31 | 1,26 | 1,30 | 1,56% | 978.023,00 |
| 09.12.2025 | 1,22 | 1,29 | 1,18 | 1,28 | 5,79% | 2.352.967,00 |
| 08.12.2025 | 1,24 | 1,27 | 1,20 | 1,21 | -0,82% | 1.642.656,00 |
| 05.12.2025 | 1,21 | 1,26 | 1,19 | 1,22 | 0,83% | 1.355.435,00 |
| 04.12.2025 | 1,12 | 1,25 | 1,11 | 1,21 | 6,14% | 2.787.890,00 |
| 03.12.2025 | 1,14 | 1,16 | 1,09 | 1,14 | 0,00% | 2.416.719,00 |
| 02.12.2025 | 1,23 | 1,24 | 1,13 | 1,14 | -7,32% | 1.397.853,00 |
| 01.12.2025 | 1,30 | 1,32 | 1,22 | 1,23 | -7,52% | 1.215.470,00 |
| 28.11.2025 | 1,36 | 1,36 | 1,30 | 1,33 | -1,48% | 569.533,00 |
| 26.11.2025 | 1,27 | 1,39 | 1,27 | 1,35 | 5,47% | 1.338.791,00 |
| 25.11.2025 | 1,28 | 1,34 | 1,26 | 1,28 | 0,79% | 821.550,00 |
| 24.11.2025 | 1,26 | 1,30 | 1,26 | 1,27 | 2,42% | 1.359.104,00 |
| 21.11.2025 | 1,20 | 1,29 | 1,19 | 1,24 | 3,77% | 1.066.271,00 |
| 20.11.2025 | 1,26 | 1,35 | 1,19 | 1,20 | -2,45% | 2.114.191,00 |
| 19.11.2025 | 1,28 | 1,35 | 1,21 | 1,23 | -3,92% | 1.529.895,00 |
| 18.11.2025 | 1,24 | 1,33 | 1,21 | 1,28 | 2,41% | 1.709.428,00 |
| 17.11.2025 | 1,19 | 1,30 | 1,16 | 1,25 | 0,40% | 1.616.428,00 |
| 14.11.2025 | 1,23 | 1,30 | 1,21 | 1,24 | 3,33% | 1.647.981,00 |
| 13.11.2025 | 1,32 | 1,36 | 1,20 | 1,20 | -10,11% | 2.597.405,00 |
| 12.11.2025 | 1,34 | 1,44 | 1,30 | 1,34 | -1,48% | 2.700.820,00 |
| 11.11.2025 | 1,30 | 1,39 | 1,30 | 1,36 | 3,44% | 1.343.578,00 |
| 10.11.2025 | 1,27 | 1,41 | 1,26 | 1,31 | 2,34% | 1.712.399,00 |
| 07.11.2025 | 1,27 | 1,29 | 1,17 | 1,28 | -1,54% | 1.976.865,00 |
| 06.11.2025 | 1,25 | 1,34 | 1,22 | 1,30 | 4,00% | 2.363.479,00 |
| 05.11.2025 | 1,32 | 1,33 | 1,25 | 1,25 | -6,72% | 1.772.300,00 |
| 04.11.2025 | 1,40 | 1,44 | 1,29 | 1,34 | -7,27% | 2.687.747,00 |
| 03.11.2025 | 1,46 | 1,50 | 1,39 | 1,45 | -1,70% | 1.642.875,00 |
| 31.10.2025 | 1,52 | 1,56 | 1,40 | 1,47 | -3,29% | 4.420.492,00 |
| 30.10.2025 | 1,55 | 1,66 | 1,50 | 1,52 | -1,94% | 2.580.787,00 |
| 29.10.2025 | 1,51 | 1,68 | 1,49 | 1,55 | 3,33% | 6.823.879,00 |
| 28.10.2025 | 1,48 | 1,55 | 1,45 | 1,50 | 0,00% | 3.881.668,00 |
| 27.10.2025 | 1,54 | 1,60 | 1,50 | 1,50 | 0,00% | 3.726.651,00 |
| 24.10.2025 | 1,47 | 1,54 | 1,33 | 1,50 | 1,85% | 6.637.541,00 |
| 23.10.2025 | 1,61 | 1,67 | 1,47 | 1,47 | -8,52% | 7.621.254,00 |
| 22.10.2025 | 1,54 | 1,73 | 1,49 | 1,61 | -49,84% | 48.992.938,00 |
| 21.10.2025 | 3,22 | 3,27 | 3,09 | 3,21 | -3,02% | 4.470.697,00 |
| 20.10.2025 | 3,05 | 3,34 | 3,03 | 3,31 | 8,31% | 1.166.403,00 |
| 17.10.2025 | 3,19 | 3,30 | 3,05 | 3,06 | -5,09% | - |
| 16.10.2025 | 3,22 | 3,40 | 3,16 | 3,22 | 0,94% | 1.756.783,00 |
| 15.10.2025 | 2,90 | 3,23 | 2,88 | 3,19 | 6,69% | 1.724.446,00 |
| 14.10.2025 | 3,00 | 3,07 | 2,87 | 2,99 | -1,64% | 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 | -4,22% | 983.913,00 |
| 03.10.2025 | 3,19 | 3,33 | 3,11 | 3,32 | 5,06% | 2.591.020,00 |
| 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 | 1,35% | 1.028.582,00 |
| 30.09.2025 | 3,00 | 3,05 | 2,83 | 2,96 | -2,95% | 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 |