1,296$
-0,28%
Echtzeit-Aktienkurs Alector Inc.
Bid:
Ask:
Aktienkurse zur Alector Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 | 6,10% | 708.580,00 |
| 17.09.2025 | 2,77 | 3,18 | 2,76 | 2,95 | 6,88% | 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 | 1,08% | 1.039.133,00 |
| 03.09.2025 | 2,62 | 2,86 | 2,62 | 2,79 | 7,72% | 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 | 47,26% | 8.927.432,00 |
| 07.08.2025 | 1,43 | 1,47 | 1,42 | 1,46 | 2,10% | 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 | 1,51 | 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 | -0,62% | 657.189,00 |
| 29.07.2025 | 1,79 | 1,81 | 1,60 | 1,61 | -8,52% | 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 |