2,459$
-6,52%
Echtzeit-Aktienkurs Alector
Bid:
Ask:
Aktienkurse zur Alector Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,66 | 2,66 | 2,39 | 2,45 | -6,84% | 1.869.471,00 |
| 11.11.2026 | 2,55 | 2,84 | 2,54 | 2,63 | 3,95% | 3.476.670,00 |
| 10.11.2026 | 2,40 | 2,64 | 2,39 | 2,53 | 2,85% | 3.258.546,00 |
| 09.11.2026 | 2,29 | 2,56 | 2,28 | 2,46 | 7,42% | 2.338.110,00 |
| 06.11.2026 | 2,18 | 2,31 | 2,09 | 2,29 | 10,63% | 1.020.182,00 |
| 05.11.2026 | 2,25 | 2,26 | 2,02 | 2,07 | -9,41% | 1.278.559,00 |
| 04.11.2026 | 2,14 | 2,30 | 2,08 | 2,29 | 10,92% | 1.477.966,00 |
| 03.11.2026 | 2,16 | 2,25 | 2,03 | 2,06 | -4,19% | 1.429.055,00 |
| 02.11.2026 | 2,20 | 2,23 | 2,09 | 2,15 | -2,71% | 952.601,00 |
| 30.10.2026 | 2,19 | 2,25 | 2,09 | 2,21 | -1,34% | 1.111.241,00 |
| 29.10.2026 | 2,25 | 2,32 | 2,20 | 2,24 | -0,44% | 1.460.703,00 |
| 28.10.2026 | 2,08 | 2,26 | 2,05 | 2,25 | 7,14% | 1.910.276,00 |
| 27.10.2026 | 1,82 | 2,12 | 1,82 | 2,10 | 14,75% | 4.569.826,00 |
| 26.10.2026 | 1,85 | 1,94 | 1,79 | 1,83 | 0,00% | 2.659.495,00 |
| 23.10.2026 | 1,81 | 1,84 | 1,72 | 1,83 | 0,00% | 2.035.035,00 |
| 22.10.2026 | 1,86 | 1,88 | 1,74 | 1,83 | -2,14% | 1.480.205,00 |
| 21.10.2026 | 1,97 | 2,00 | 1,85 | 1,87 | -4,35% | 1.141.620,00 |
| 20.10.2026 | 1,96 | 2,04 | 1,92 | 1,96 | 0,26% | 2.021.359,00 |
| 19.10.2026 | 1,85 | 1,99 | 1,77 | 1,95 | 5,98% | 2.367.825,00 |
| 16.10.2026 | 2,18 | 2,18 | 1,79 | 1,84 | -3,66% | 5.157.884,00 |
| 15.10.2026 | 1,92 | 1,95 | 1,85 | 1,91 | 1,87% | 1.630.377,00 |
| 14.10.2026 | 1,84 | 1,92 | 1,82 | 1,88 | 1,35% | 2.912.375,00 |
| 13.10.2026 | 2,07 | 2,08 | 1,78 | 1,85 | -11,06% | 2.843.592,00 |
| 12.10.2026 | 2,08 | 2,14 | 2,02 | 2,08 | 0,00% | 1.630.342,00 |
| 09.10.2026 | 2,01 | 2,15 | 2,00 | 2,08 | 2,97% | 3.118.490,00 |
| 08.10.2026 | 1,90 | 2,06 | 1,88 | 2,02 | 5,48% | 6.453.307,00 |
| 07.10.2026 | 1,78 | 1,92 | 1,73 | 1,92 | 6,09% | 3.972.727,00 |
| 06.10.2026 | 2,08 | 2,23 | 1,75 | 1,81 | -8,84% | 10.177.269,00 |
| 05.10.2026 | 2,73 | 2,73 | 1,96 | 1,98 | 9,39% | 89.983.690,00 |
| 02.10.2026 | 1,89 | 1,97 | 1,80 | 1,81 | -2,16% | 1.170.910,00 |
| 01.10.2026 | 1,82 | 1,91 | 1,81 | 1,85 | 0,00% | 774.594,00 |
| 30.09.2026 | 1,88 | 1,95 | 1,83 | 1,85 | -1,60% | 792.697,00 |
| 29.09.2026 | 1,95 | 1,95 | 1,86 | 1,88 | -2,59% | 960.739,00 |
| 28.09.2026 | 1,92 | 1,96 | 1,86 | 1,93 | -1,03% | 713.343,00 |
| 25.09.2026 | 1,92 | 2,05 | 1,90 | 1,95 | 2,09% | 1.024.565,00 |
| 24.09.2026 | 2,02 | 2,05 | 1,91 | 1,91 | -5,45% | 849.547,00 |
| 23.09.2026 | 2,00 | 2,02 | 1,95 | 2,02 | 1,00% | 1.182.749,00 |
| 22.09.2026 | 1,97 | 2,04 | 1,93 | 2,00 | 3,36% | 1.464.201,00 |
| 21.09.2026 | 1,91 | 1,95 | 1,85 | 1,94 | 1,31% | 1.281.187,00 |
| 18.09.2026 | 1,85 | 1,91 | 1,79 | 1,91 | 3,80% | 2.119.032,00 |
| 17.09.2026 | 1,96 | 1,97 | 1,83 | 1,84 | -4,42% | 931.237,00 |
| 16.09.2026 | 2,06 | 2,06 | 1,91 | 1,93 | -5,17% | 622.263,00 |
| 15.09.2026 | 2,19 | 2,21 | 1,99 | 2,03 | -8,56% | 715.905,00 |
| 14.09.2026 | 2,15 | 2,23 | 2,10 | 2,22 | 3,74% | 2.467.755,00 |
| 11.09.2026 | 2,17 | 2,22 | 2,02 | 2,14 | 0,71% | 4.699.046,00 |
| 10.09.2026 | 2,17 | 2,17 | 2,00 | 2,13 | -5,76% | 3.781.817,00 |
| 09.09.2026 | 2,47 | 2,47 | 2,25 | 2,26 | -8,70% | 505.801,00 |
| 08.09.2026 | 2,38 | 2,61 | 2,33 | 2,47 | 0,41% | 916.854,00 |
| 04.09.2026 | 2,52 | 2,58 | 2,44 | 2,46 | -1,80% | 496.601,00 |
| 03.09.2026 | 2,70 | 2,75 | 2,44 | 2,51 | -7,90% | 2.792.296,00 |
| 02.09.2026 | 2,40 | 2,76 | 2,40 | 2,72 | 13,57% | 1.672.778,00 |
| 01.09.2026 | 2,24 | 2,49 | 2,22 | 2,40 | 6,21% | 482.393,00 |
| 31.08.2026 | 2,34 | 2,34 | 2,23 | 2,26 | -3,63% | 610.059,00 |
| 28.08.2026 | 2,39 | 2,44 | 2,32 | 2,34 | -2,50% | 542.221,00 |
| 27.08.2026 | 2,44 | 2,50 | 2,39 | 2,40 | -2,24% | 706.964,00 |
| 26.08.2026 | 2,38 | 2,52 | 2,26 | 2,46 | 4,03% | 996.494,00 |
| 25.08.2026 | 2,32 | 2,46 | 2,28 | 2,36 | 2,61% | 558.276,00 |
| 24.08.2026 | 2,36 | 2,47 | 2,29 | 2,30 | -2,54% | 738.144,00 |
| 21.08.2026 | 2,28 | 2,37 | 2,20 | 2,36 | 4,66% | 728.094,00 |
| 20.08.2026 | 2,42 | 2,46 | 2,19 | 2,26 | -7,20% | 662.589,00 |
| 19.08.2026 | 2,25 | 2,53 | 2,16 | 2,43 | 9,95% | 3.755.621,00 |
| 18.08.2026 | 2,04 | 2,30 | 2,04 | 2,21 | 7,80% | 4.774.016,00 |
| 17.08.2026 | 1,91 | 2,09 | 1,90 | 2,05 | 4,59% | 913.807,00 |
| 14.08.2026 | 2,04 | 2,07 | 1,95 | 1,96 | -3,92% | 649.021,00 |
| 13.08.2026 | 2,15 | 2,15 | 1,98 | 2,04 | -5,34% | 1.294.760,00 |
| 12.08.2026 | 2,06 | 2,18 | 2,02 | 2,16 | 3,11% | 786.196,00 |
| 11.08.2026 | 1,68 | 2,13 | 1,65 | 2,09 | 24,78% | 5.543.326,00 |
| 10.08.2026 | 1,77 | 1,78 | 1,60 | 1,68 | -5,90% | 805.594,00 |
| 07.08.2026 | 1,84 | 2,00 | 1,74 | 1,78 | -2,73% | 1.247.033,00 |
| 06.08.2026 | 1,49 | 2,04 | 1,48 | 1,83 | 22,82% | 5.704.449,00 |
| 05.08.2026 | 1,56 | 1,57 | 1,46 | 1,49 | -3,81% | 392.306,00 |
| 04.08.2026 | 1,51 | 1,61 | 1,51 | 1,55 | 1,91% | 407.157,00 |
| 03.08.2026 | 1,51 | 1,54 | 1,46 | 1,52 | 0,66% | 359.922,00 |
| 31.07.2026 | 1,62 | 1,62 | 1,49 | 1,51 | -6,79% | 548.294,00 |
| 30.07.2026 | 1,52 | 1,67 | 1,52 | 1,62 | 6,58% | 453.153,00 |
| 29.07.2026 | 1,51 | 1,57 | 1,49 | 1,52 | 0,33% | 307.858,00 |
| 28.07.2026 | 1,51 | 1,54 | 1,48 | 1,52 | 0,00% | 342.803,00 |
| 27.07.2026 | 1,49 | 1,58 | 1,47 | 1,52 | 2,36% | 229.001,00 |
| 24.07.2026 | 1,50 | 1,51 | 1,46 | 1,48 | -1,27% | 325.295,00 |
| 23.07.2026 | 1,48 | 1,55 | 1,47 | 1,50 | -1,70% | 607.111,00 |
| 22.07.2026 | 1,53 | 1,54 | 1,49 | 1,53 | -0,65% | 333.441,00 |
| 21.07.2026 | 1,42 | 1,55 | 1,42 | 1,54 | 7,34% | 499.661,00 |
| 20.07.2026 | 1,49 | 1,50 | 1,42 | 1,43 | -4,67% | 463.910,00 |
| 17.07.2026 | 1,43 | 1,52 | 1,42 | 1,50 | 1,69% | 500.157,00 |
| 16.07.2026 | 1,40 | 1,50 | 1,39 | 1,48 | -1,67% | 713.579,00 |
| 15.07.2026 | 1,39 | 1,53 | 1,37 | 1,50 | 7,91% | 719.640,00 |
| 14.07.2026 | 1,53 | 1,53 | 1,37 | 1,39 | -8,25% | 529.650,00 |
| 13.07.2026 | 1,60 | 1,61 | 1,50 | 1,52 | -5,90% | 775.930,00 |
| 10.07.2026 | 1,64 | 1,66 | 1,48 | 1,61 | -1,53% | 597.218,00 |
| 09.07.2026 | 1,83 | 1,86 | 1,60 | 1,64 | -10,66% | 589.285,00 |
| 08.07.2026 | 1,90 | 1,94 | 1,81 | 1,83 | -5,18% | 643.891,00 |
| 07.07.2026 | 1,97 | 1,97 | 1,86 | 1,93 | 0,00% | 416.164,00 |
| 06.07.2026 | 2,06 | 2,07 | 1,93 | 1,93 | -6,31% | 588.496,00 |
| 02.07.2026 | 2,02 | 2,15 | 2,00 | 2,06 | 2,49% | 394.059,00 |
| 01.07.2026 | 1,99 | 2,07 | 1,96 | 2,01 | 0,25% | 368.534,00 |
| 30.06.2026 | 2,10 | 2,14 | 1,98 | 2,01 | -3,61% | 609.377,00 |
| 29.06.2026 | 1,85 | 2,09 | 1,77 | 2,08 | 11,83% | 544.170,00 |
| 26.06.2026 | 1,84 | 1,96 | 1,84 | 1,86 | 0,81% | 3.845.497,00 |
| 25.06.2026 | 1,79 | 2,02 | 1,75 | 1,85 | 2,50% | 2.828.249,00 |
| 24.06.2026 | 1,78 | 1,87 | 1,78 | 1,80 | -1,10% | 510.426,00 |