Holen Sie sich die Stockscreener-App
1.49
5.67%
0.08
Alector Inc-Aktien (ALEC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-06 | $1.55 | $1.42 | $0.13 | 738,631.0 | +5.67% |
| 2025-06-05 | $1.55 | $1.41 | $0.145 | 351,756.0 | -9.03% |
| 2025-06-04 | $1.57 | $1.48 | $0.09 | 656,869.0 | +4.73% |
| 2025-06-03 | $1.48 | $1.33 | $0.145 | 561,788.0 | +7.25% |
| 2025-06-02 | $1.41 | $1.28 | $0.13 | 1,065,662.0 | +3.76% |
| 2025-05-30 | $1.42 | $1.30 | $0.12 | 411,975.0 | -6.34% |
| 2025-05-29 | $1.46 | $1.39 | $0.07 | 638,071.0 | +0.00% |
| 2025-05-28 | $1.46 | $1.26 | $0.195 | 952,095.0 | +12.70% |
| 2025-05-27 | $1.30 | $1.22 | $0.08 | 667,176.0 | +1.61% |
| 2025-05-23 | $1.29 | $1.22 | $0.075 | 954,610.0 | -5.34% |
| 2025-05-22 | $1.40 | $1.26 | $0.135 | 2,256,837.0 | +4.80% |
| 2025-05-21 | $1.36 | $1.25 | $0.11 | 1,199,139.0 | -8.76% |
| 2025-05-20 | $1.42 | $1.25 | $0.175 | 2,279,868.0 | +7.87% |
| 2025-05-19 | $1.30 | $1.19 | $0.11 | 847,230.0 | +4.10% |
| 2025-05-16 | $1.27 | $1.08 | $0.185 | 1,799,751.0 | +10.41% |
| 2025-05-15 | $1.11 | $1.01 | $0.10 | 1,328,271.0 | +3.27% |
| 2025-05-14 | $1.15 | $1.05 | $0.095 | 3,168,161.0 | -3.60% |
| 2025-05-13 | $1.22 | $1.10 | $0.12 | 918,940.0 | -7.50% |
| 2025-05-12 | $1.26 | $1.19 | $0.074 | 1,164,825.0 | +2.56% |
| 2025-05-09 | $1.22 | $1.01 | $0.205 | 1,410,791.0 | +12.50% |
| 2025-05-08 | $1.07 | $0.9728 | $0.0972 | 753,413.0 | +1.96% |
Alector Inc-Aktien (ALEC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Alector Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ALEC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Alector Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Alector Inc-Aktien (ALEC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $1.57 | $1.28 | $0.29 | 4,113,337.0 | +12.03% |
| 2025-05 | $1.46 | $0.9728 | $0.4872 | 25,945,957.0 | +10.83% |
| 2025-04 | $1.25 | $0.87 | $0.38 | 17,715,287.0 | -2.44% |
| 2025-03 | $1.65 | $1.20 | $0.45 | 12,968,054.0 | -25.00% |
| 2025-02 | $2.09 | $1.55 | $0.54 | 11,879,988.0 | -1.20% |
| 2025-01 | $2.15 | $1.60 | $0.555 | 13,507,341.0 | -12.17% |
Alector Inc-Aktien (ALEC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $2.63 | $1.68 | $0.95 | 34,902,144.0 | -33.59% |
| 2024-11 | $6.14 | $2.37 | $3.77 | 28,411,349.0 | -47.36% |
| 2024-10 | $5.35 | $4.20 | $1.15 | 10,398,092.0 | +5.58% |
| 2024-09 | $6.37 | $4.47 | $1.90 | 11,522,025.0 | -11.74% |
| 2024-08 | $6.10 | $4.81 | $1.29 | 8,738,968.0 | -12.00% |
| 2024-07 | $6.78 | $4.22 | $2.56 | 10,783,736.0 | +32.16% |
| 2024-06 | $5.14 | $4.11 | $1.03 | 16,077,995.0 | -7.72% |
| 2024-05 | $5.69 | $4.86 | $0.83 | 10,734,444.0 | -3.15% |
| 2024-04 | $6.25 | $4.80 | $1.45 | 11,746,537.0 | -15.61% |
| 2024-03 | $7.57 | $5.82 | $1.75 | 12,995,972.0 | -13.63% |
| 2024-02 | $7.58 | $5.58 | $2.00 | 13,460,740.0 | +16.95% |
| 2024-01 | $8.90 | $5.49 | $3.41 | 15,043,120.0 | -25.31% |
Alector Inc-Aktien (ALEC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $8.76 | $5.13 | $3.63 | 14,120,232.0 | +47.23% |
| 2023-11 | $6.07 | $3.66 | $2.41 | 14,406,979.0 | +4.23% |
| 2023-10 | $6.76 | $4.88 | $1.88 | 10,423,801.0 | -19.75% |
| 2023-09 | $7.01 | $4.98 | $2.03 | 18,720,332.0 | +18.90% |
| 2023-08 | $9.06 | $5.44 | $3.62 | 12,340,025.0 | -20.55% |
| 2023-07 | $7.21 | $5.89 | $1.32 | 9,434,986.0 | +14.14% |
| 2023-06 | $7.84 | $5.65 | $2.19 | 12,313,898.0 | -19.22% |
| 2023-05 | $8.04 | $6.37 | $1.67 | 9,924,571.0 | +12.73% |
| 2023-04 | $6.91 | $5.91 | $1.00 | 9,753,488.0 | +6.62% |
| 2023-03 | $8.82 | $5.76 | $3.06 | 14,148,262.0 | -27.52% |
| 2023-02 | $9.86 | $8.49 | $1.37 | 9,173,844.0 | -3.17% |
| 2023-01 | $9.48 | $7.95 | $1.53 | 11,995,753.0 | -4.44% |
1.21%
1.51%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):