1,270€
-7,30%
Echtzeit-Aktienkurs Alector Inc.
Bid:
Ask:
Aktienkurse zur Alector Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2025 | 1,34 | 1,36 | 1,19 | 1,19 | -13,50% | - |
| 13.06.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -2,84% | - |
| 12.06.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 2,92% | - |
| 11.06.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 8,73% | - |
| 10.06.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -2,33% | - |
| 09.06.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 4,03% | - |
| 06.06.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -7,46% | - |
| 05.06.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 3,08% | - |
| 04.06.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 8,33% | 1.000,00 |
| 03.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 3,45% | - |
| 02.06.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -7,20% | - |
| 30.05.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -2,34% | - |
| 29.05.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 16,36% | - |
| 28.05.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,92% | - |
| 27.05.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 26.05.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -5,22% | - |
| 23.05.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 3,60% | - |
| 22.05.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -6,72% | - |
| 21.05.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 6,25% | - |
| 20.05.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 3,70% | - |
| 19.05.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 11,34% | - |
| 16.05.2025 | 0,99 | 0,99 | 0,97 | 0,97 | 1,04% | - |
| 15.05.2025 | 0,95 | 0,96 | 0,95 | 0,96 | -3,52% | 11.101,00 |
| 14.05.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -7,01% | - |
| 13.05.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 1,90% | - |
| 12.05.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 13,51% | - |
| 09.05.2025 | 0,93 | 0,93 | 0,93 | 0,93 | 2,21% | - |
| 08.05.2025 | 0,91 | 0,91 | 0,91 | 0,91 | -1,09% | - |
| 07.05.2025 | 0,92 | 0,92 | 0,92 | 0,92 | -8,04% | - |
| 06.05.2025 | 1,02 | 1,02 | 1,00 | 1,00 | -11,95% | - |
| 05.05.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 4,63% | - |
| 02.05.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 10,20% | - |
| 30.04.2025 | 0,98 | 0,98 | 0,98 | 0,98 | -2,97% | - |
| 29.04.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 1,51% | - |
| 28.04.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -3,40% | - |
| 25.04.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 0,98% | - |
| 24.04.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 4,08% | - |
| 23.04.2025 | 0,99 | 0,99 | 0,98 | 0,98 | 17,37% | - |
| 22.04.2025 | 0,84 | 0,84 | 0,84 | 0,84 | -4,02% | - |
| 17.04.2025 | 0,87 | 0,87 | 0,87 | 0,87 | -6,45% | - |
| 16.04.2025 | 0,93 | 0,93 | 0,93 | 0,93 | 8,77% | - |
| 15.04.2025 | 0,86 | 0,86 | 0,86 | 0,86 | 2,40% | - |
| 14.04.2025 | 0,84 | 0,84 | 0,84 | 0,84 | 2,45% | - |
| 11.04.2025 | 0,82 | 0,82 | 0,82 | 0,82 | -7,91% | - |
| 10.04.2025 | 0,89 | 0,89 | 0,89 | 0,89 | 4,73% | - |
| 09.04.2025 | 0,85 | 0,85 | 0,85 | 0,85 | -7,65% | - |
| 08.04.2025 | 0,92 | 0,92 | 0,92 | 0,92 | 6,40% | - |
| 07.04.2025 | 0,86 | 0,86 | 0,86 | 0,86 | -12,69% | - |
| 04.04.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -3,43% | - |
| 03.04.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -4,67% | - |
| 02.04.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -5,31% | - |
| 01.04.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -4,24% | - |
| 31.03.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -4,07% | - |
| 28.03.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 2,50% | - |
| 27.03.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 26.03.2025 | 1,21 | 1,21 | 1,20 | 1,20 | -4,00% | - |
| 25.03.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 24.03.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 4,17% | - |
| 21.03.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -2,44% | - |
| 20.03.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 3,36% | - |
| 19.03.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -4,03% | - |
| 18.03.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -5,34% | - |
| 17.03.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -1,50% | - |
| 14.03.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -2,92% | - |
| 13.03.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 6,20% | - |
| 12.03.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 1,57% | - |
| 11.03.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -3,79% | - |
| 10.03.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -8,97% | - |
| 07.03.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 1,40% | - |
| 06.03.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 4,38% | - |
| 05.03.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 1,48% | - |
| 04.03.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -14,56% | - |
| 03.03.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,63% | - |
| 28.02.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -3,64% | - |
| 27.02.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -2,37% | - |
| 26.02.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -0,59% | - |
| 25.02.2025 | 1,70 | 1,70 | 1,69 | 1,70 | -4,49% | 250,00 |
| 24.02.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,56% | - |
| 21.02.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 1,72% | - |
| 20.02.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 3,57% | - |
| 19.02.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 3,70% | - |
| 18.02.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 17.02.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 1,89% | - |
| 14.02.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 1,92% | - |
| 13.02.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | 100,00 |
| 12.02.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -1,89% | - |
| 11.02.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -6,47% | - |
| 10.02.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -1,73% | - |
| 07.02.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -2,26% | - |
| 06.02.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 8,59% | - |
| 05.02.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 3,16% | - |
| 04.02.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 03.02.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -5,39% | - |
| 31.01.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 5,70% | - |
| 30.01.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -3,07% | - |
| 29.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -2,40% | - |
| 28.01.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 1,21% | - |
| 27.01.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -4,07% | - |
| 24.01.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | - |
| 23.01.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 2,40% | - |