2,173$
0,38%
Echtzeit-Aktienkurs Alector
Bid:
Ask:
Aktienkurse zur Alector Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,15 | 2,25 | 2,05 | 2,16 | -0,23% | 992.692,00 |
| 28.05.2026 | 2,21 | 2,24 | 2,10 | 2,17 | -2,48% | 1.300.473,00 |
| 27.05.2026 | 2,20 | 2,28 | 2,17 | 2,22 | 1,37% | 462.444,00 |
| 26.05.2026 | 2,21 | 2,32 | 2,12 | 2,19 | -0,90% | 480.569,00 |
| 22.05.2026 | 2,22 | 2,27 | 2,17 | 2,21 | -0,45% | 328.072,00 |
| 21.05.2026 | 2,11 | 2,24 | 2,01 | 2,22 | 4,72% | 929.675,00 |
| 20.05.2026 | 2,11 | 2,24 | 2,11 | 2,12 | 0,24% | 898.479,00 |
| 19.05.2026 | 2,10 | 2,16 | 2,02 | 2,12 | 0,00% | 790.426,00 |
| 18.05.2026 | 2,13 | 2,18 | 2,05 | 2,12 | -2,08% | 814.457,00 |
| 15.05.2026 | 2,24 | 2,29 | 2,14 | 2,16 | -6,37% | 1.104.558,00 |
| 14.05.2026 | 2,24 | 2,37 | 2,20 | 2,31 | 7,30% | 783.208,00 |
| 13.05.2026 | 2,12 | 2,21 | 2,09 | 2,15 | -0,46% | 459.250,00 |
| 12.05.2026 | 2,03 | 2,21 | 2,03 | 2,16 | 5,37% | 437.339,00 |
| 11.05.2026 | 2,10 | 2,20 | 2,01 | 2,05 | -2,38% | 389.060,00 |
| 08.05.2026 | 2,12 | 2,33 | 2,09 | 2,10 | -13,93% | 720.453,00 |
| 07.05.2026 | 2,56 | 2,56 | 2,41 | 2,44 | -5,06% | 276.542,00 |
| 06.05.2026 | 2,58 | 2,70 | 2,57 | 2,57 | -0,39% | 470.644,00 |
| 05.05.2026 | 2,54 | 2,62 | 2,53 | 2,58 | 2,79% | 361.274,00 |
| 04.05.2026 | 2,35 | 2,55 | 2,35 | 2,51 | 6,36% | 447.856,00 |
| 01.05.2026 | 2,33 | 2,39 | 2,29 | 2,36 | -0,42% | 420.336,00 |
| 30.04.2026 | 2,29 | 2,44 | 2,15 | 2,37 | 2,82% | 713.186,00 |
| 29.04.2026 | 2,36 | 2,37 | 2,27 | 2,31 | -3,56% | 369.040,00 |
| 28.04.2026 | 2,35 | 2,42 | 2,35 | 2,39 | 1,70% | 297.117,00 |
| 27.04.2026 | 2,41 | 2,47 | 2,33 | 2,35 | -2,49% | 592.893,00 |
| 24.04.2026 | 2,42 | 2,53 | 2,36 | 2,41 | -0,82% | 320.567,00 |
| 23.04.2026 | 2,52 | 2,52 | 2,38 | 2,43 | -1,22% | 303.384,00 |
| 22.04.2026 | 2,48 | 2,70 | 2,37 | 2,46 | 0,29% | 1.421.359,00 |
| 21.04.2026 | 2,70 | 2,73 | 2,45 | 2,45 | -9,32% | 298.688,00 |
| 20.04.2026 | 2,56 | 2,74 | 2,56 | 2,71 | 5,25% | 324.864,00 |
| 17.04.2026 | 2,62 | 2,62 | 2,49 | 2,57 | 0,39% | 343.060,00 |
| 16.04.2026 | 2,53 | 2,67 | 2,47 | 2,56 | -0,78% | 561.130,00 |
| 15.04.2026 | 2,53 | 2,61 | 2,50 | 2,58 | 7,05% | 538.355,00 |
| 14.04.2026 | 2,36 | 2,45 | 2,34 | 2,41 | 3,88% | 393.996,00 |
| 13.04.2026 | 2,44 | 2,44 | 2,32 | 2,32 | -5,31% | 362.212,00 |
| 10.04.2026 | 2,40 | 2,53 | 2,40 | 2,45 | 1,66% | 572.990,00 |
| 09.04.2026 | 2,39 | 2,42 | 2,34 | 2,41 | -0,41% | 271.311,00 |
| 08.04.2026 | 2,58 | 2,59 | 2,39 | 2,42 | -2,62% | 340.364,00 |
| 07.04.2026 | 2,32 | 2,49 | 2,30 | 2,49 | 5,97% | 562.115,00 |
| 06.04.2026 | 2,41 | 2,49 | 2,33 | 2,35 | -2,70% | 582.330,00 |
| 02.04.2026 | 2,43 | 2,52 | 2,13 | 2,41 | -4,74% | 1.316.858,00 |
| 01.04.2026 | 2,18 | 2,64 | 2,16 | 2,53 | 17,67% | 3.304.101,00 |
| 31.03.2026 | 2,03 | 2,19 | 2,03 | 2,15 | 5,91% | 352.535,00 |
| 30.03.2026 | 2,02 | 2,05 | 1,95 | 2,03 | 1,50% | 384.066,00 |
| 27.03.2026 | 2,09 | 2,15 | 1,98 | 2,00 | -5,66% | 466.465,00 |
| 26.03.2026 | 2,03 | 2,17 | 2,03 | 2,12 | -2,30% | 388.177,00 |
| 25.03.2026 | 2,14 | 2,22 | 2,12 | 2,17 | 4,33% | 589.310,00 |
| 24.03.2026 | 1,97 | 2,14 | 1,97 | 2,08 | 0,97% | 594.276,00 |
| 23.03.2026 | 2,09 | 2,16 | 2,04 | 2,06 | 0,49% | 408.741,00 |
| 20.03.2026 | 2,02 | 2,10 | 2,01 | 2,05 | -0,49% | 1.924.568,00 |
| 19.03.2026 | 2,00 | 2,11 | 1,96 | 2,06 | 0,49% | 379.767,00 |
| 18.03.2026 | 2,19 | 2,21 | 2,01 | 2,05 | -8,07% | 558.963,00 |
| 17.03.2026 | 2,22 | 2,28 | 2,17 | 2,23 | 0,90% | 515.873,00 |
| 16.03.2026 | 2,29 | 2,29 | 2,19 | 2,21 | 0,45% | 372.318,00 |
| 13.03.2026 | 2,24 | 2,33 | 2,14 | 2,20 | -1,35% | 648.652,00 |
| 12.03.2026 | 2,20 | 2,32 | 2,20 | 2,23 | -3,88% | 623.703,00 |
| 11.03.2026 | 2,35 | 2,38 | 2,21 | 2,32 | -2,52% | 813.236,00 |
| 10.03.2026 | 2,39 | 2,65 | 2,37 | 2,38 | 8,68% | 1.812.186,00 |
| 09.03.2026 | 1,94 | 2,21 | 1,94 | 2,19 | 9,50% | 938.983,00 |
| 06.03.2026 | 1,94 | 2,03 | 1,89 | 2,00 | 1,01% | 684.087,00 |
| 05.03.2026 | 2,15 | 2,15 | 1,94 | 1,98 | -7,91% | 1.100.242,00 |
| 04.03.2026 | 2,21 | 2,21 | 2,08 | 2,15 | 1,90% | 734.028,00 |
| 03.03.2026 | 2,17 | 2,17 | 2,06 | 2,11 | -4,52% | 637.813,00 |
| 02.03.2026 | 2,37 | 2,37 | 2,04 | 2,21 | -9,05% | 1.992.179,00 |
| 27.02.2026 | 2,51 | 2,53 | 2,32 | 2,43 | -5,08% | 1.337.545,00 |
| 26.02.2026 | 2,12 | 2,57 | 2,07 | 2,56 | 7,11% | 1.302.554,00 |
| 25.02.2026 | 2,20 | 2,43 | 2,19 | 2,39 | 9,13% | 987.013,00 |
| 24.02.2026 | 2,10 | 2,23 | 2,06 | 2,19 | 4,29% | 518.367,00 |
| 23.02.2026 | 1,98 | 2,12 | 1,93 | 2,10 | 5,53% | 834.642,00 |
| 20.02.2026 | 1,97 | 2,03 | 1,93 | 1,99 | -1,00% | 486.439,00 |
| 19.02.2026 | 1,98 | 2,04 | 1,94 | 2,01 | 1,52% | 563.847,00 |
| 18.02.2026 | 1,99 | 2,04 | 1,95 | 1,98 | 0,51% | 518.736,00 |
| 17.02.2026 | 1,88 | 2,00 | 1,86 | 1,97 | 5,35% | 669.248,00 |
| 13.02.2026 | 1,90 | 2,03 | 1,84 | 1,87 | -1,58% | 1.238.011,00 |
| 12.02.2026 | 1,93 | 1,98 | 1,88 | 1,90 | -1,04% | 1.319.817,00 |
| 11.02.2026 | 1,96 | 1,97 | 1,86 | 1,92 | -1,54% | 590.767,00 |
| 10.02.2026 | 1,98 | 1,98 | 1,89 | 1,95 | -0,51% | 928.769,00 |
| 09.02.2026 | 1,90 | 2,00 | 1,89 | 1,96 | 0,00% | 438.076,00 |
| 06.02.2026 | 1,83 | 1,96 | 1,83 | 1,96 | 7,69% | 1.161.356,00 |
| 05.02.2026 | 1,81 | 1,90 | 1,75 | 1,82 | -5,70% | 1.665.866,00 |
| 04.02.2026 | 1,96 | 1,98 | 1,87 | 1,93 | 0,00% | 722.680,00 |
| 03.02.2026 | 1,98 | 2,05 | 1,89 | 1,93 | -3,02% | 789.332,00 |
| 02.02.2026 | 1,87 | 2,03 | 1,84 | 1,99 | 5,29% | 851.219,00 |
| 30.01.2026 | 1,87 | 1,90 | 1,81 | 1,89 | -1,05% | 1.204.455,00 |
| 29.01.2026 | 1,93 | 1,94 | 1,90 | 1,91 | 0,00% | 469.505,00 |
| 28.01.2026 | 1,96 | 1,97 | 1,85 | 1,91 | -2,05% | 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% | 1.286.542,00 |
| 13.01.2026 | 1,85 | 1,94 | 1,80 | 1,92 | 4,35% | 737.807,00 |
| 12.01.2026 | 1,84 | 1,85 | 1,71 | 1,84 | -1,08% | 1.270.614,00 |
| 09.01.2026 | 1,79 | 1,87 | 1,76 | 1,86 | 5,08% | 1.320.307,00 |
| 08.01.2026 | 1,70 | 1,79 | 1,69 | 1,77 | 0,57% | 1.000.614,00 |
| 07.01.2026 | 1,71 | 1,77 | 1,69 | 1,76 | 3,83% | 1.259.279,00 |