1,857€
-1,04%
Echtzeit-Aktienkurs Alector Inc.
Bid:
Ask:
Aktienkurse zur Alector Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,85 | 1,86 | 1,85 | 1,85 | -1,15% | - |
| 28.05.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 1,41% | - |
| 27.05.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -2,01% | - |
| 26.05.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -0,16% | - |
| 25.05.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 0,59% | - |
| 22.05.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 4,91% | - |
| 21.05.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -4,38% | - |
| 20.05.2026 | 1,79 | 1,87 | 1,79 | 1,87 | 5,16% | 600,00 |
| 19.05.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -2,25% | - |
| 18.05.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -5,40% | - |
| 15.05.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 6,46% | - |
| 14.05.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -0,55% | - |
| 13.05.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 6,56% | - |
| 12.05.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -2,73% | - |
| 11.05.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -14,26% | - |
| 08.05.2026 | 2,05 | 2,05 | 2,05 | 2,05 | -4,83% | - |
| 07.05.2026 | 2,15 | 2,15 | 2,15 | 2,15 | -0,92% | - |
| 06.05.2026 | 2,17 | 2,17 | 2,17 | 2,17 | 2,07% | - |
| 05.05.2026 | 2,12 | 2,13 | 2,12 | 2,13 | 7,64% | 200,00 |
| 04.05.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 2,07% | - |
| 30.04.2026 | 1,94 | 1,94 | 1,94 | 1,94 | -4,20% | - |
| 29.04.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 2,02% | - |
| 28.04.2026 | 1,98 | 1,98 | 1,98 | 1,98 | -1,59% | - |
| 27.04.2026 | 2,01 | 2,01 | 2,01 | 2,01 | -1,27% | - |
| 24.04.2026 | 2,04 | 2,09 | 2,00 | 2,04 | -0,68% | - |
| 23.04.2026 | 2,05 | 2,11 | 2,02 | 2,05 | -1,72% | - |
| 22.04.2026 | 2,07 | 2,14 | 2,03 | 2,09 | 0,97% | - |
| 21.04.2026 | 2,26 | 2,30 | 2,07 | 2,07 | -9,21% | - |
| 20.04.2026 | 2,13 | 2,30 | 2,13 | 2,28 | 5,36% | - |
| 17.04.2026 | 2,13 | 2,18 | 2,10 | 2,16 | 0,19% | - |
| 16.04.2026 | 2,15 | 2,20 | 2,09 | 2,16 | 0,00% | - |
| 15.04.2026 | 2,01 | 2,18 | 2,01 | 2,16 | 6,72% | - |
| 14.04.2026 | 1,95 | 2,04 | 1,94 | 2,02 | 2,74% | - |
| 13.04.2026 | 2,05 | 2,06 | 1,97 | 1,97 | -4,00% | - |
| 10.04.2026 | 2,02 | 2,10 | 2,02 | 2,05 | 1,48% | - |
| 09.04.2026 | 2,04 | 2,06 | 1,99 | 2,02 | -1,84% | - |
| 08.04.2026 | 2,13 | 2,20 | 2,02 | 2,06 | -1,90% | - |
| 07.04.2026 | 2,00 | 2,10 | 1,98 | 2,10 | 0,96% | - |
| 02.04.2026 | 2,10 | 2,14 | 1,91 | 2,08 | 7,77% | - |
| 01.04.2026 | 1,83 | 1,93 | 1,82 | 1,93 | 4,32% | - |
| 31.03.2026 | 1,75 | 1,86 | 1,75 | 1,85 | 5,71% | - |
| 30.03.2026 | 1,72 | 1,77 | 1,70 | 1,75 | 1,16% | - |
| 27.03.2026 | 1,83 | 1,83 | 1,71 | 1,73 | -5,46% | - |
| 26.03.2026 | 1,86 | 1,87 | 1,77 | 1,83 | -1,61% | - |
| 25.03.2026 | 1,79 | 1,89 | 1,79 | 1,86 | 3,91% | - |
| 24.03.2026 | 1,75 | 1,82 | 1,71 | 1,79 | 1,70% | - |
| 23.03.2026 | 1,74 | 1,83 | 1,74 | 1,76 | 0,00% | - |
| 20.03.2026 | 1,77 | 1,78 | 1,73 | 1,76 | 0,00% | - |
| 19.03.2026 | 1,78 | 1,82 | 1,73 | 1,76 | -1,12% | - |
| 18.03.2026 | 1,94 | 1,94 | 1,75 | 1,78 | -7,77% | - |
| 17.03.2026 | 1,91 | 1,95 | 1,87 | 1,93 | 1,05% | - |
| 16.03.2026 | 1,92 | 1,95 | 1,90 | 1,91 | -1,55% | - |
| 13.03.2026 | 1,94 | 1,94 | 1,94 | 1,94 | -2,02% | - |
| 12.03.2026 | 1,98 | 1,98 | 1,98 | 1,98 | -2,94% | - |
| 11.03.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 9,09% | - |
| 10.03.2026 | 1,87 | 1,87 | 1,87 | 1,87 | 10,00% | - |
| 09.03.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 06.03.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -7,10% | - |
| 05.03.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 2,81% | - |
| 04.03.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -3,26% | - |
| 03.03.2026 | 1,84 | 1,84 | 1,84 | 1,84 | -9,80% | - |
| 02.03.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -4,67% | - |
| 27.02.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 12,63% | - |
| 26.02.2026 | 2,00 | 2,00 | 1,90 | 1,90 | 3,83% | 600,00 |
| 25.02.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 3,98% | - |
| 24.02.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 6,02% | - |
| 23.02.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -1,78% | - |
| 20.02.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -1,17% | - |
| 19.02.2026 | 1,66 | 1,71 | 1,66 | 1,71 | 4,27% | 182,00 |
| 18.02.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 5,13% | - |
| 17.02.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 16.02.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -1,27% | - |
| 13.02.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -1,25% | - |
| 12.02.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -0,62% | - |
| 11.02.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -1,23% | - |
| 10.02.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 09.02.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 7,24% | - |
| 06.02.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -6,17% | - |
| 05.02.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | - |
| 04.02.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -3,01% | - |
| 03.02.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 6,41% | - |
| 02.02.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 0,65% | - |
| 30.01.2026 | 1,59 | 1,60 | 1,52 | 1,55 | -3,73% | - |
| 29.01.2026 | 1,60 | 1,62 | 1,58 | 1,61 | 0,63% | - |
| 28.01.2026 | 1,63 | 1,65 | 1,55 | 1,60 | -1,84% | - |
| 27.01.2026 | 1,63 | 1,67 | 1,61 | 1,63 | -2,40% | - |
| 26.01.2026 | 1,64 | 1,67 | 1,61 | 1,67 | 3,73% | - |
| 23.01.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -0,62% | - |
| 22.01.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 1,25% | - |
| 21.01.2026 | 1,55 | 1,60 | 1,55 | 1,60 | 3,23% | 300,00 |
| 20.01.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -1,27% | - |
| 19.01.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 1,95% | - |
| 16.01.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -1,91% | - |
| 15.01.2026 | 1,57 | 1,57 | 1,57 | 1,57 | -5,42% | - |
| 14.01.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 6,41% | - |
| 13.01.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 12.01.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 4,00% | - |
| 09.01.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 1,35% | - |
| 08.01.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 3,50% | - |
| 07.01.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 6,72% | - |