1,200€
-2,44%
Echtzeit-Aktienkurs Alector Inc.
Bid:
Ask:
Aktienkurse zur Alector Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 2,44% | - |
| 12.12.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 12,84% | - |
| 11.12.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 10.12.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 3,81% | - |
| 09.12.2025 | 1,03 | 1,06 | 1,03 | 1,05 | 0,96% | 3.998,00 |
| 08.12.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 1,96% | - |
| 05.12.2025 | 1,03 | 1,03 | 1,02 | 1,02 | 6,81% | 2.000,00 |
| 04.12.2025 | 0,96 | 0,96 | 0,96 | 0,96 | -1,55% | - |
| 03.12.2025 | 0,96 | 0,97 | 0,96 | 0,97 | -7,62% | 2.000,00 |
| 02.12.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -6,25% | - |
| 01.12.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -2,61% | - |
| 28.11.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
| 27.11.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 3,64% | - |
| 26.11.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,92% | - |
| 25.11.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,93% | - |
| 24.11.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 5,88% | - |
| 21.11.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -5,56% | - |
| 20.11.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -0,92% | - |
| 19.11.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 3,81% | - |
| 18.11.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -2,78% | - |
| 17.11.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 5,88% | - |
| 14.11.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -10,53% | - |
| 13.11.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 12.11.2025 | 1,16 | 1,17 | 1,15 | 1,15 | 0,88% | 10.000,00 |
| 11.11.2025 | 1,12 | 1,14 | 1,12 | 1,14 | 1,79% | 14.512,00 |
| 10.11.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 4,19% | - |
| 07.11.2025 | 1,14 | 1,14 | 1,07 | 1,08 | 0,00% | - |
| 06.11.2025 | 1,09 | 1,16 | 1,08 | 1,08 | -2,71% | - |
| 05.11.2025 | 1,16 | 1,18 | 1,11 | 1,11 | -8,30% | - |
| 04.11.2025 | 1,23 | 1,25 | 1,20 | 1,21 | -3,21% | - |
| 03.11.2025 | 1,28 | 1,30 | 1,23 | 1,25 | -7,09% | - |
| 31.10.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,75% | - |
| 30.10.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 2,31% | - |
| 29.10.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 1,56% | - |
| 28.10.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -1,54% | - |
| 27.10.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 3,17% | - |
| 24.10.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -10,00% | - |
| 23.10.2025 | 1,42 | 1,42 | 1,40 | 1,40 | 4,48% | 10.000,00 |
| 22.10.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -52,82% | - |
| 21.10.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 8,40% | - |
| 20.10.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -3,68% | - |
| 17.10.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -0,73% | - |
| 16.10.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 7,03% | - |
| 15.10.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -1,54% | - |
| 14.10.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -1,52% | - |
| 13.10.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -2,22% | - |
| 10.10.2025 | 2,72 | 2,72 | 2,70 | 2,70 | 2,27% | - |
| 09.10.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 08.10.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -2,94% | - |
| 07.10.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -4,90% | - |
| 06.10.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 5,93% | - |
| 03.10.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 6,30% | - |
| 02.10.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 2,42% | - |
| 01.10.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -3,88% | - |
| 30.09.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -2,27% | - |
| 29.09.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 5,60% | - |
| 26.09.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -6,72% | - |
| 25.09.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -0,74% | - |
| 24.09.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,75% | - |
| 23.09.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -2,19% | - |
| 22.09.2025 | 2,58 | 2,74 | 2,58 | 2,74 | 3,01% | 400,00 |
| 19.09.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 1,53% | - |
| 18.09.2025 | 2,50 | 2,62 | 2,50 | 2,62 | 13,91% | 7.286,00 |
| 17.09.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -8,00% | - |
| 16.09.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 7,76% | - |
| 15.09.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -4,92% | - |
| 12.09.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 11.09.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 1,68% | - |
| 10.09.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 1,71% | - |
| 09.09.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -8,59% | - |
| 08.09.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 5,79% | - |
| 05.09.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -2,42% | - |
| 04.09.2025 | 2,40 | 2,48 | 2,38 | 2,48 | 11,71% | 300,00 |
| 03.09.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 12,12% | - |
| 02.09.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 0,00% | - |
| 01.09.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -1,98% | - |
| 29.08.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 28.08.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 27.08.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 1,51% | - |
| 26.08.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -6,13% | - |
| 25.08.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 8,16% | - |
| 22.08.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 5,95% | - |
| 21.08.2025 | 1,89 | 1,90 | 1,80 | 1,85 | 0,00% | - |
| 20.08.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 1,65% | - |
| 19.08.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -4,71% | - |
| 18.08.2025 | 1,92 | 1,92 | 1,91 | 1,91 | -6,37% | - |
| 15.08.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 10,27% | - |
| 14.08.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 8,82% | - |
| 13.08.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -12,37% | - |
| 12.08.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 6,01% | - |
| 11.08.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 47,58% | - |
| 08.08.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,81% | - |
| 07.08.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -8,21% | - |
| 06.08.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,75% | - |
| 05.08.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 7,26% | - |
| 04.08.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -3,88% | - |
| 01.08.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -7,86% | - |
| 31.07.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 1,45% | - |
| 30.07.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -9,21% | - |
| 29.07.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 1,33% | - |