5,280$
3,94%
Echtzeit-Aktienkurs Alector Inc.
Bid:
Ask:
Aktienkurse zur Alector Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 4,96 | 5,48 | 4,86 | 5,28 | 3,94% | 818.685,00 |
| 30.04.2024 | 5,19 | 5,32 | 5,06 | 5,08 | -3,42% | 272.203,00 |
| 29.04.2024 | 5,30 | 5,42 | 5,15 | 5,26 | 0,19% | 346.528,00 |
| 26.04.2024 | 4,83 | 5,29 | 4,83 | 5,25 | 9,15% | 457.391,00 |
| 25.04.2024 | 5,14 | 5,20 | 4,80 | 4,81 | -8,38% | 502.240,00 |
| 24.04.2024 | 5,34 | 5,37 | 5,21 | 5,25 | -1,69% | 377.115,00 |
| 23.04.2024 | 5,21 | 5,40 | 5,19 | 5,34 | 3,09% | 542.724,00 |
| 22.04.2024 | 5,11 | 5,25 | 5,03 | 5,18 | 1,77% | 241.617,00 |
| 19.04.2024 | 5,06 | 5,21 | 4,95 | 5,09 | 0,00% | 473.695,00 |
| 18.04.2024 | 5,06 | 5,27 | 5,05 | 5,09 | 0,30% | 410.590,00 |
| 17.04.2024 | 5,33 | 5,33 | 5,06 | 5,08 | -4,43% | 419.596,00 |
| 16.04.2024 | 5,61 | 5,61 | 5,27 | 5,31 | -5,85% | 349.196,00 |
| 15.04.2024 | 6,00 | 6,00 | 5,59 | 5,64 | -6,31% | 374.930,00 |
| 12.04.2024 | 6,22 | 6,25 | 5,82 | 6,02 | -3,37% | 836.065,00 |
| 11.04.2024 | 5,90 | 6,25 | 5,87 | 6,23 | 6,86% | 438.456,00 |
| 10.04.2024 | 5,76 | 5,91 | 5,69 | 5,83 | -3,64% | 2.052.917,00 |
| 09.04.2024 | 5,83 | 6,13 | 5,83 | 6,05 | 3,95% | 334.407,00 |
| 08.04.2024 | 5,84 | 5,90 | 5,73 | 5,82 | -0,34% | 616.671,00 |
| 05.04.2024 | 5,84 | 5,85 | 5,59 | 5,84 | 1,39% | 425.721,00 |
| 04.04.2024 | 5,98 | 6,04 | 5,74 | 5,76 | -2,21% | 315.086,00 |
| 03.04.2024 | 5,76 | 5,90 | 5,70 | 5,89 | 1,38% | 402.315,00 |
| 02.04.2024 | 6,01 | 6,02 | 5,71 | 5,81 | -5,68% | 363.862,00 |
| 01.04.2024 | 6,04 | 6,22 | 5,91 | 6,16 | 2,33% | 333.472,00 |
| 28.03.2024 | 6,08 | 6,18 | 5,95 | 6,02 | -0,99% | 406.599,00 |
| 27.03.2024 | 6,02 | 6,17 | 5,91 | 6,08 | 2,01% | 280.675,00 |
| 26.03.2024 | 6,03 | 6,18 | 5,89 | 5,96 | -0,17% | 251.831,00 |
| 25.03.2024 | 5,96 | 6,13 | 5,90 | 5,97 | -0,17% | 334.647,00 |
| 22.03.2024 | 6,21 | 6,21 | 5,97 | 5,98 | -4,01% | 337.739,00 |
| 21.03.2024 | 6,31 | 6,48 | 6,21 | 6,23 | 0,00% | 258.202,00 |
| 20.03.2024 | 6,14 | 6,27 | 6,01 | 6,23 | 0,48% | 311.075,00 |
| 19.03.2024 | 5,95 | 6,31 | 5,93 | 6,20 | 3,16% | 658.889,00 |
| 18.03.2024 | 6,21 | 6,21 | 5,82 | 6,01 | -1,80% | 590.272,00 |
| 15.03.2024 | 6,04 | 6,30 | 5,96 | 6,12 | 0,99% | 2.532.401,00 |
| 14.03.2024 | 6,13 | 6,24 | 6,01 | 6,06 | -2,49% | 389.667,00 |
| 13.03.2024 | 5,94 | 6,23 | 5,87 | 6,22 | 5,43% | 707.300,00 |
| 12.03.2024 | 6,45 | 6,49 | 5,88 | 5,90 | -8,32% | 600.770,00 |
| 11.03.2024 | 6,64 | 6,73 | 6,29 | 6,43 | -3,16% | 412.755,00 |
| 08.03.2024 | 6,73 | 6,97 | 6,53 | 6,64 | 0,91% | 570.493,00 |
| 07.03.2024 | 6,88 | 7,10 | 6,55 | 6,58 | -3,94% | 550.755,00 |
| 06.03.2024 | 6,87 | 6,92 | 6,63 | 6,85 | 1,71% | 381.503,00 |
| 05.03.2024 | 6,89 | 7,04 | 6,71 | 6,74 | -3,37% | 423.745,00 |
| 04.03.2024 | 7,41 | 7,45 | 6,66 | 6,97 | -5,94% | 626.093,00 |
| 01.03.2024 | 7,06 | 7,57 | 7,05 | 7,41 | 6,01% | 1.639.623,00 |
| 29.02.2024 | 7,19 | 7,35 | 6,90 | 6,99 | 0,00% | 484.172,00 |
| 28.02.2024 | 7,00 | 7,58 | 6,90 | 6,99 | -0,29% | 939.636,00 |
| 27.02.2024 | 6,49 | 7,06 | 6,49 | 7,01 | 8,18% | 724.406,00 |
| 26.02.2024 | 6,23 | 6,62 | 6,23 | 6,48 | 1,09% | 457.428,00 |
| 23.02.2024 | 6,56 | 6,61 | 6,36 | 6,41 | -0,62% | 1.086.939,00 |
| 22.02.2024 | 6,18 | 6,49 | 6,14 | 6,45 | 3,86% | 548.385,00 |
| 21.02.2024 | 6,25 | 6,29 | 6,05 | 6,21 | -2,05% | 299.865,00 |
| 20.02.2024 | 6,29 | 6,54 | 6,25 | 6,34 | -0,47% | 424.291,00 |
| 16.02.2024 | 6,39 | 6,43 | 6,24 | 6,37 | -1,70% | 419.002,00 |
| 15.02.2024 | 6,35 | 6,52 | 6,33 | 6,48 | 3,51% | 419.255,00 |
| 14.02.2024 | 6,17 | 6,35 | 6,10 | 6,26 | 3,64% | 261.717,00 |
| 13.02.2024 | 6,30 | 6,37 | 5,95 | 6,04 | -7,36% | 407.265,00 |
| 12.02.2024 | 6,47 | 6,53 | 6,31 | 6,52 | 1,09% | 649.536,00 |
| 09.02.2024 | 6,35 | 6,46 | 6,19 | 6,45 | 3,45% | 394.268,00 |
| 08.02.2024 | 6,40 | 6,55 | 6,13 | 6,24 | -2,58% | 503.386,00 |
| 07.02.2024 | 6,17 | 6,51 | 5,90 | 6,40 | 5,79% | 1.457.289,00 |
| 06.02.2024 | 6,00 | 6,13 | 5,89 | 6,05 | 1,17% | 771.368,00 |
| 05.02.2024 | 5,73 | 6,05 | 5,64 | 5,98 | 2,57% | 741.496,00 |
| 02.02.2024 | 6,00 | 6,10 | 5,58 | 5,83 | -4,43% | 999.111,00 |
| 01.02.2024 | 6,00 | 6,28 | 5,86 | 6,10 | 2,52% | 534.819,00 |
| 31.01.2024 | 5,65 | 6,31 | 5,65 | 5,95 | 4,57% | 1.461.402,00 |
| 30.01.2024 | 6,20 | 6,20 | 5,66 | 5,69 | -8,23% | 1.303.659,00 |
| 29.01.2024 | 6,03 | 6,21 | 5,80 | 6,20 | 2,65% | 362.173,00 |
| 26.01.2024 | 6,24 | 6,40 | 6,01 | 6,04 | -0,66% | 353.345,00 |
| 25.01.2024 | 6,21 | 6,31 | 5,93 | 6,08 | -1,22% | 360.980,00 |
| 24.01.2024 | 6,24 | 6,37 | 6,07 | 6,16 | 0,24% | 400.678,00 |
| 23.01.2024 | 6,06 | 6,20 | 5,93 | 6,14 | 3,19% | 568.150,00 |
| 22.01.2024 | 5,93 | 6,07 | 5,78 | 5,95 | 1,19% | 766.521,00 |
| 19.01.2024 | 5,76 | 5,95 | 5,49 | 5,88 | 1,91% | 885.464,00 |
| 18.01.2024 | 6,65 | 6,65 | 5,72 | 5,77 | -12,18% | 1.058.349,00 |
| 17.01.2024 | 6,50 | 6,73 | 6,35 | 6,57 | -14,01% | 1.442.420,00 |
| 16.01.2024 | 7,63 | 7,78 | 7,32 | 7,64 | -1,80% | 331.757,00 |
| 12.01.2024 | 7,71 | 8,04 | 7,62 | 7,78 | 2,37% | 279.540,00 |
| 11.01.2024 | 7,82 | 7,93 | 7,50 | 7,60 | -4,28% | 778.733,00 |
| 10.01.2024 | 8,05 | 8,16 | 7,66 | 7,94 | -1,73% | 465.968,00 |
| 09.01.2024 | 8,22 | 8,90 | 8,06 | 8,08 | 0,37% | 1.031.690,00 |
| 08.01.2024 | 7,48 | 8,10 | 7,20 | 8,05 | 7,48% | 319.305,00 |
| 05.01.2024 | 7,91 | 7,91 | 7,46 | 7,49 | -6,14% | 374.188,00 |
| 04.01.2024 | 7,76 | 8,07 | 7,68 | 7,98 | 3,77% | 202.455,00 |
| 03.01.2024 | 7,90 | 8,01 | 7,62 | 7,69 | -3,75% | 292.529,00 |
| 02.01.2024 | 7,89 | 8,24 | 7,75 | 7,99 | 0,13% | 704.068,00 |
| 29.12.2023 | 8,01 | 8,06 | 7,81 | 7,98 | -0,25% | 372.954,00 |
| 28.12.2023 | 7,91 | 8,09 | 7,82 | 8,00 | 0,63% | 453.575,00 |
| 27.12.2023 | 8,09 | 8,25 | 7,77 | 7,95 | -0,62% | 376.996,00 |
| 26.12.2023 | 8,02 | 8,16 | 7,92 | 8,00 | -0,12% | 377.516,00 |
| 22.12.2023 | 8,12 | 8,47 | 7,94 | 8,01 | 0,25% | 425.224,00 |
| 21.12.2023 | 8,07 | 8,35 | 7,89 | 7,99 | 1,40% | 410.709,00 |
| 20.12.2023 | 8,36 | 8,47 | 7,84 | 7,88 | -6,19% | 824.472,00 |
| 19.12.2023 | 8,31 | 8,76 | 8,28 | 8,40 | 2,94% | 540.082,00 |
| 18.12.2023 | 8,17 | 8,34 | 7,88 | 8,16 | -1,45% | 815.763,00 |
| 15.12.2023 | 8,15 | 8,69 | 8,00 | 8,28 | 3,37% | 1.454.401,00 |
| 14.12.2023 | 7,88 | 8,40 | 7,56 | 8,01 | 15,58% | 1.609.213,00 |
| 13.12.2023 | 6,64 | 6,99 | 6,44 | 6,93 | 4,21% | 475.463,00 |
| 12.12.2023 | 6,35 | 6,73 | 6,21 | 6,65 | 6,57% | 531.602,00 |
| 11.12.2023 | 6,12 | 6,34 | 5,97 | 6,24 | 1,96% | 511.936,00 |
| 08.12.2023 | 5,74 | 6,39 | 5,65 | 6,12 | 5,52% | 668.308,00 |
| 07.12.2023 | 5,63 | 5,95 | 5,63 | 5,80 | 2,84% | 440.264,00 |