Alector, Inc. ALEC
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$1,81-0,05 (-2,69 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,81 | -2,69 % | $1,89 | $1,97 | $1,80 | 1,17M |
| 2026-10-01 | $1,86 | +0,54 % | $1,82 | $1,91 | $1,80 | 774,60K |
| 2026-09-30 | $1,85 | -1,07 % | $1,88 | $1,95 | $1,83 | 792,70K |
| 2026-09-29 | $1,87 | -2,60 % | $1,95 | $1,95 | $1,86 | 960,70K |
| 2026-09-28 | $1,92 | -1,54 % | $1,92 | $1,96 | $1,86 | 713,30K |
| 2026-09-25 | $1,95 | +1,56 % | $1,92 | $2,05 | $1,90 | 1,02M |
| 2026-09-24 | $1,92 | -4,95 % | $2,02 | $2,05 | $1,90 | 849,30K |
| 2026-09-23 | $2,02 | +0,50 % | $2,00 | $2,02 | $1,95 | 1,18M |
| 2026-09-22 | $2,01 | +4,15 % | $1,97 | $2,04 | $1,93 | 1,46M |
| 2026-09-21 | $1,93 | +1,05 % | $1,90 | $1,95 | $1,85 | 1,28M |
| 2026-09-18 | $1,91 | +3,24 % | $1,85 | $1,91 | $1,79 | 2,12M |
| 2026-09-17 | $1,85 | -3,90 % | $1,96 | $1,97 | $1,83 | 931,20K |
| 2026-09-16 | $1,92 | -5,41 % | $2,06 | $2,06 | $1,91 | 622,30K |
| 2026-09-15 | $2,04 | -7,92 % | $2,19 | $2,21 | $1,99 | 715,90K |
| 2026-09-14 | $2,21 | +3,27 % | $2,15 | $2,22 | $2,10 | 2,47M |
| 2026-09-11 | $2,14 | 0,00 % | $2,17 | $2,22 | $2,02 | 4,70M |
| 2026-09-10 | $2,14 | -5,73 % | $2,22 | $2,24 | $2,00 | 3,78M |
| 2026-09-09 | $2,27 | -8,10 % | $2,47 | $2,47 | $2,25 | 505,60K |
| 2026-09-08 | $2,47 | +0,41 % | $2,38 | $2,61 | $2,33 | 916,10K |
| 2026-09-04 | $2,46 | -1,99 % | $2,52 | $2,58 | $2,44 | 496,60K |
| 2026-09-03 | $2,51 | -7,72 % | $2,70 | $2,75 | $2,43 | 2,79M |
| 2026-09-02 | $2,72 | +13,33 % | $2,40 | $2,76 | $2,40 | 1,67M |
| 2026-09-01 | $2,40 | +6,19 % | $2,24 | $2,49 | $2,22 | 482,30K |
| 2026-08-31 | $2,26 | -3,42 % | $2,32 | $2,35 | $2,23 | 610,10K |
| 2026-08-28 | $2,34 | -2,09 % | $2,39 | $2,44 | $2,32 | 542,20K |
| 2026-08-27 | $2,39 | -2,85 % | $2,44 | $2,50 | $2,39 | 706,90K |
| 2026-08-26 | $2,46 | +4,24 % | $2,38 | $2,52 | $2,26 | 995,50K |
| 2026-08-25 | $2,36 | +2,61 % | $2,32 | $2,45 | $2,28 | 557,30K |
| 2026-08-24 | $2,30 | -2,54 % | $2,36 | $2,46 | $2,29 | 738,10K |
| 2026-08-21 | $2,36 | +4,42 % | $2,28 | $2,37 | $2,20 | 728,10K |
| 2026-08-20 | $2,26 | -7,00 % | $2,40 | $2,46 | $2,18 | 662,20K |
| 2026-08-19 | $2,43 | +9,95 % | $2,24 | $2,53 | $2,15 | 3,76M |
| 2026-08-18 | $2,21 | +7,80 % | $2,04 | $2,30 | $2,04 | 4,77M |
| 2026-08-17 | $2,05 | +4,59 % | $1,91 | $2,09 | $1,90 | 913,80K |
| 2026-08-14 | $1,96 | -3,92 % | $2,04 | $2,07 | $1,95 | 649,00K |
| 2026-08-13 | $2,04 | -5,12 % | $2,15 | $2,15 | $1,98 | 1,29M |
| 2026-08-12 | $2,15 | +2,87 % | $2,06 | $2,17 | $2,02 | 786,20K |
| 2026-08-11 | $2,09 | +23,67 % | $1,68 | $2,13 | $1,65 | 5,54M |
| 2026-08-10 | $1,69 | -5,06 % | $1,77 | $1,78 | $1,60 | 805,60K |
| 2026-08-07 | $1,78 | -2,73 % | $1,84 | $2,00 | $1,74 | 1,25M |
| 2026-08-06 | $1,83 | +22,82 % | $1,49 | $2,04 | $1,48 | 5,70M |
| 2026-08-05 | $1,49 | -3,25 % | $1,56 | $1,57 | $1,46 | 392,30K |
| 2026-08-04 | $1,54 | +1,99 % | $1,51 | $1,61 | $1,51 | 407,20K |
| 2026-08-03 | $1,51 | 0,00 % | $1,51 | $1,54 | $1,46 | 359,90K |
| 2026-07-31 | $1,51 | -6,79 % | $1,62 | $1,62 | $1,49 | 548,30K |
| 2026-07-30 | $1,62 | +6,58 % | $1,52 | $1,67 | $1,51 | 453,20K |
| 2026-07-29 | $1,52 | 0,00 % | $1,51 | $1,57 | $1,49 | 307,90K |
| 2026-07-28 | $1,52 | +0,66 % | $1,51 | $1,54 | $1,48 | 342,80K |
| 2026-07-27 | $1,51 | +2,03 % | $1,49 | $1,58 | $1,47 | 229,00K |
| 2026-07-24 | $1,48 | -0,67 % | $1,50 | $1,50 | $1,46 | 325,30K |
| 2026-07-23 | $1,49 | -2,61 % | $1,48 | $1,54 | $1,47 | 607,10K |
| 2026-07-22 | $1,53 | -0,65 % | $1,53 | $1,53 | $1,49 | 333,30K |
| 2026-07-21 | $1,54 | +7,69 % | $1,42 | $1,55 | $1,42 | 499,60K |
| 2026-07-20 | $1,43 | -4,67 % | $1,49 | $1,50 | $1,41 | 463,90K |
| 2026-07-17 | $1,50 | +2,04 % | $1,43 | $1,52 | $1,42 | 500,20K |
| 2026-07-16 | $1,47 | -2,00 % | $1,40 | $1,50 | $1,39 | 713,50K |
| 2026-07-15 | $1,50 | +7,91 % | $1,39 | $1,53 | $1,37 | 719,60K |
| 2026-07-14 | $1,39 | -7,95 % | $1,53 | $1,53 | $1,37 | 529,70K |
| 2026-07-13 | $1,51 | -6,21 % | $1,60 | $1,61 | $1,50 | 775,70K |
| 2026-07-10 | $1,61 | -1,53 % | $1,63 | $1,66 | $1,48 | 597,20K |
| 2026-07-09 | $1,63 | -10,66 % | $1,83 | $1,86 | $1,60 | 589,20K |
| 2026-07-08 | $1,83 | -5,18 % | $1,90 | $1,94 | $1,80 | 643,80K |
| 2026-07-07 | $1,93 | -0,52 % | $1,97 | $1,97 | $1,86 | 416,20K |
| 2026-07-06 | $1,94 | -5,83 % | $2,06 | $2,07 | $1,92 | 588,50K |
| 2026-07-02 | $2,06 | +2,49 % | $2,02 | $2,14 | $2,00 | 394,00K |
| 2026-07-01 | $2,01 | 0,00 % | $1,99 | $2,07 | $1,96 | 368,50K |
| 2026-06-30 | $2,01 | -3,37 % | $2,10 | $2,13 | $1,98 | 609,40K |
| 2026-06-29 | $2,08 | +11,83 % | $1,88 | $2,09 | $1,77 | 544,20K |
| 2026-06-26 | $1,86 | +0,54 % | $1,84 | $1,96 | $1,84 | 3,85M |
| 2026-06-25 | $1,85 | +3,35 % | $1,79 | $2,02 | $1,75 | 2,83M |
| 2026-06-24 | $1,79 | -2,19 % | $1,78 | $1,87 | $1,78 | 510,40K |
| 2026-06-23 | $1,83 | +2,81 % | $1,75 | $1,87 | $1,72 | 854,00K |
| 2026-06-22 | $1,78 | +1,71 % | $1,76 | $1,92 | $1,72 | 1,59M |
| 2026-06-18 | $1,75 | +12,18 % | $1,58 | $1,77 | $1,57 | 1,11M |
| 2026-06-17 | $1,56 | +1,30 % | $1,55 | $1,60 | $1,53 | 496,00K |
| 2026-06-16 | $1,54 | +4,05 % | $1,47 | $1,55 | $1,41 | 712,00K |
| 2026-06-15 | $1,48 | -3,27 % | $1,56 | $1,60 | $1,46 | 629,60K |
| 2026-06-12 | $1,53 | -2,55 % | $1,58 | $1,61 | $1,53 | 263,80K |
| 2026-06-11 | $1,57 | +3,29 % | $1,52 | $1,74 | $1,49 | 428,20K |
| 2026-06-10 | $1,52 | -6,75 % | $1,69 | $1,69 | $1,49 | 428,80K |
| 2026-06-09 | $1,63 | -0,61 % | $1,64 | $1,68 | $1,59 | 439,50K |
| 2026-06-08 | $1,64 | +0,31 % | $1,65 | $1,66 | $1,57 | 667,80K |
| 2026-06-05 | $1,63 | -9,67 % | $1,81 | $1,84 | $1,63 | 364,30K |
| 2026-06-04 | $1,81 | +1,97 % | $1,79 | $1,91 | $1,79 | 449,40K |
| 2026-06-03 | $1,77 | -8,97 % | $1,94 | $1,94 | $1,71 | 1,69M |
| 2026-06-02 | $1,95 | -5,80 % | $2,04 | $2,07 | $1,92 | 1,56M |
| 2026-06-01 | $2,07 | -4,17 % | $2,16 | $2,16 | $2,07 | 705,80K |
| 2026-05-29 | $2,16 | +0,47 % | $2,15 | $2,25 | $2,05 | 993,20K |
| 2026-05-28 | $2,15 | -2,71 % | $2,21 | $2,24 | $2,10 | 1,30M |
| 2026-05-27 | $2,21 | +0,91 % | $2,20 | $2,28 | $2,17 | 462,40K |