1,755€
1,98%
Echtzeit-Aktienkurs Alector Inc.
Bid:
Ask:
Aktienkurse zur Alector Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,71 | 1,79 | 1,71 | 1,74 | 1,28% | - |
| 19.10.2026 | 1,62 | 1,75 | 1,59 | 1,72 | 5,13% | - |
| 16.10.2026 | 1,67 | 1,87 | 1,62 | 1,64 | -3,36% | - |
| 15.10.2026 | 1,63 | 1,73 | 1,60 | 1,69 | 1,68% | 2.400,00 |
| 14.10.2026 | 1,63 | 1,70 | 1,62 | 1,67 | 0,30% | - |
| 13.10.2026 | 1,81 | 1,85 | 1,64 | 1,66 | -10,02% | 1.200,00 |
| 12.10.2026 | 1,82 | 1,86 | 1,80 | 1,85 | 0,93% | - |
| 09.10.2026 | 1,75 | 1,88 | 1,74 | 1,83 | 3,10% | 2.100,00 |
| 08.10.2026 | 1,66 | 1,82 | 1,66 | 1,77 | 4,54% | 4.600,00 |
| 07.10.2026 | 1,57 | 1,70 | 1,56 | 1,70 | 7,34% | - |
| 06.10.2026 | 1,80 | 1,83 | 1,55 | 1,58 | -10,22% | 4.830,00 |
| 05.10.2026 | 1,59 | 2,56 | 1,59 | 1,76 | 10,41% | 4.950,00 |
| 02.10.2026 | 1,63 | 1,70 | 1,59 | 1,60 | -2,45% | - |
| 01.10.2026 | 1,61 | 1,68 | 1,59 | 1,64 | 0,74% | - |
| 30.09.2026 | 1,63 | 1,70 | 1,62 | 1,62 | -0,92% | - |
| 29.09.2026 | 1,66 | 1,71 | 1,63 | 1,64 | -1,86% | - |
| 28.09.2026 | 1,68 | 1,69 | 1,65 | 1,67 | -2,68% | - |
| 25.09.2026 | 1,66 | 1,73 | 1,65 | 1,72 | 2,33% | - |
| 24.09.2026 | 1,72 | 1,77 | 1,68 | 1,68 | -3,46% | - |
| 23.09.2026 | 1,73 | 1,74 | 1,70 | 1,74 | 2,48% | - |
| 22.09.2026 | 1,65 | 1,75 | 1,62 | 1,69 | 1,86% | - |
| 21.09.2026 | 1,63 | 1,67 | 1,61 | 1,66 | 1,77% | - |
| 18.09.2026 | 1,59 | 1,63 | 1,55 | 1,63 | 2,12% | - |
| 17.09.2026 | 1,66 | 1,68 | 1,59 | 1,60 | -4,82% | - |
| 16.09.2026 | 1,74 | 1,76 | 1,66 | 1,68 | -3,78% | - |
| 15.09.2026 | 1,87 | 1,89 | 1,73 | 1,75 | -8,10% | - |
| 14.09.2026 | 1,82 | 1,91 | 1,82 | 1,90 | 4,91% | - |
| 11.09.2026 | 1,82 | 1,83 | 1,73 | 1,81 | -1,31% | 18.000,00 |
| 10.09.2026 | 1,92 | 1,93 | 1,84 | 1,84 | -4,72% | - |
| 09.09.2026 | 2,09 | 2,09 | 1,93 | 1,93 | -8,59% | - |
| 08.09.2026 | 2,07 | 2,20 | 2,00 | 2,11 | 1,44% | - |
| 07.09.2026 | 2,07 | 2,08 | 2,07 | 2,08 | -0,67% | - |
| 04.09.2026 | 2,19 | 2,19 | 2,08 | 2,09 | -2,24% | - |
| 03.09.2026 | 2,33 | 2,35 | 2,10 | 2,14 | -8,47% | - |
| 02.09.2026 | 2,04 | 2,34 | 2,03 | 2,34 | 15,29% | - |
| 01.09.2026 | 1,91 | 2,11 | 1,91 | 2,03 | 5,13% | - |
| 31.08.2026 | 1,98 | 2,03 | 1,90 | 1,93 | -3,65% | 2.000,00 |
| 28.08.2026 | 2,02 | 2,03 | 2,00 | 2,00 | -1,96% | - |
| 27.08.2026 | 2,08 | 2,11 | 2,04 | 2,04 | -1,64% | - |
| 26.08.2026 | 2,08 | 2,11 | 1,94 | 2,08 | 4,43% | - |
| 25.08.2026 | 1,94 | 2,07 | 1,94 | 1,99 | 1,69% | - |
| 24.08.2026 | 1,98 | 2,08 | 1,96 | 1,96 | 0,57% | - |
| 21.08.2026 | 1,90 | 1,97 | 1,80 | 1,94 | 4,07% | - |
| 20.08.2026 | 2,05 | 2,06 | 1,87 | 1,87 | -9,85% | - |
| 19.08.2026 | 1,87 | 2,11 | 1,84 | 2,07 | 9,46% | - |
| 18.08.2026 | 1,74 | 1,95 | 1,74 | 1,89 | 8,36% | - |
| 17.08.2026 | 1,71 | 1,77 | 1,65 | 1,75 | 2,89% | 10.000,00 |
| 14.08.2026 | 1,73 | 1,76 | 1,68 | 1,70 | -2,75% | - |
| 13.08.2026 | 1,83 | 1,84 | 1,71 | 1,75 | -5,62% | - |
| 12.08.2026 | 1,78 | 1,86 | 1,74 | 1,85 | 16,43% | - |
| 11.08.2026 | 1,44 | 1,59 | 1,42 | 1,59 | 10,04% | - |
| 10.08.2026 | 1,51 | 1,52 | 1,38 | 1,44 | -4,18% | - |
| 07.08.2026 | 1,58 | 1,60 | 1,49 | 1,51 | 12,97% | - |
| 06.08.2026 | 1,27 | 1,34 | 1,27 | 1,33 | 5,04% | - |
| 05.08.2026 | 1,32 | 1,34 | 1,27 | 1,27 | -4,87% | - |
| 04.08.2026 | 1,29 | 1,36 | 1,29 | 1,34 | 2,69% | - |
| 03.08.2026 | 1,29 | 1,33 | 1,27 | 1,30 | 0,23% | - |
| 31.07.2026 | 1,39 | 1,40 | 1,30 | 1,30 | -6,29% | - |
| 30.07.2026 | 1,31 | 1,44 | 1,31 | 1,38 | 4,53% | - |
| 29.07.2026 | 1,31 | 1,35 | 1,31 | 1,32 | 0,38% | - |
| 28.07.2026 | 1,31 | 1,34 | 1,29 | 1,32 | -0,38% | - |
| 27.07.2026 | 1,29 | 1,35 | 1,29 | 1,32 | 2,40% | - |
| 24.07.2026 | 1,29 | 1,31 | 1,25 | 1,29 | -1,67% | - |
| 23.07.2026 | 1,32 | 1,34 | 1,29 | 1,32 | 0,31% | - |
| 22.07.2026 | 1,33 | 1,33 | 1,30 | 1,31 | -2,02% | - |
| 21.07.2026 | 1,24 | 1,34 | 1,23 | 1,34 | 7,04% | - |
| 20.07.2026 | 1,29 | 1,31 | 1,24 | 1,25 | -4,43% | - |
| 17.07.2026 | 1,25 | 1,31 | 1,25 | 1,31 | 2,03% | - |
| 16.07.2026 | 1,28 | 1,29 | 1,21 | 1,28 | 7,73% | - |
| 15.07.2026 | 1,20 | 1,20 | 1,19 | 1,19 | -2,70% | - |
| 14.07.2026 | 1,30 | 1,31 | 1,22 | 1,22 | -8,80% | - |
| 13.07.2026 | 1,38 | 1,39 | 1,33 | 1,34 | -4,35% | 691,00 |
| 10.07.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -9,49% | - |
| 09.07.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -6,23% | - |
| 08.07.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -0,24% | - |
| 07.07.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -6,97% | - |
| 06.07.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 0,28% | - |
| 03.07.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 2,31% | - |
| 02.07.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 0,52% | - |
| 01.07.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -3,95% | - |
| 30.06.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 10,31% | - |
| 29.06.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 3,10% | - |
| 26.06.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 0,19% | - |
| 25.06.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -0,19% | - |
| 24.06.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 4,91% | - |
| 23.06.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 0,33% | - |
| 22.06.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 0,20% | - |
| 19.06.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 11,21% | - |
| 18.06.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 3,62% | - |
| 17.06.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 3,92% | - |
| 16.06.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -4,87% | - |
| 15.06.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -0,83% | - |
| 12.06.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 1,30% | - |
| 11.06.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -4,66% | - |
| 10.06.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -4,65% | - |
| 09.06.2026 | 1,39 | 1,44 | 1,39 | 1,44 | 3,45% | 1.416,00 |
| 08.06.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -8,54% | - |
| 05.06.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 1,53% | - |
| 04.06.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -9,32% | - |
| 03.06.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -5,43% | - |