23,210$
-1,07%
Echtzeit-Aktienkurs Alerus Financial Corp
Bid:
Ask:
Aktienkurse zur Alerus Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 23,44 | 23,66 | 23,10 | 23,19 | -1,15% | 125.525,00 |
| 16.12.2025 | 23,49 | 23,59 | 23,29 | 23,46 | -0,09% | 68.507,00 |
| 15.12.2025 | 23,62 | 23,83 | 23,26 | 23,48 | 0,00% | 131.945,00 |
| 12.12.2025 | 23,69 | 23,69 | 23,25 | 23,48 | -0,38% | 103.925,00 |
| 11.12.2025 | 23,30 | 23,63 | 23,03 | 23,57 | 0,86% | 103.551,00 |
| 10.12.2025 | 22,49 | 23,48 | 22,48 | 23,37 | 3,96% | 124.307,00 |
| 09.12.2025 | 22,01 | 22,48 | 21,93 | 22,48 | 2,11% | 92.367,00 |
| 08.12.2025 | 22,39 | 22,39 | 22,01 | 22,02 | -0,88% | 121.904,00 |
| 05.12.2025 | 22,23 | 22,27 | 22,02 | 22,21 | -0,31% | 54.329,00 |
| 04.12.2025 | 22,07 | 22,29 | 21,92 | 22,28 | 0,68% | 57.278,00 |
| 03.12.2025 | 21,82 | 22,24 | 21,48 | 22,13 | 1,98% | 95.816,00 |
| 02.12.2025 | 21,90 | 21,96 | 21,63 | 21,70 | -0,46% | 47.656,00 |
| 01.12.2025 | 21,42 | 21,87 | 21,42 | 21,80 | 1,21% | 56.808,00 |
| 28.11.2025 | 21,68 | 21,68 | 21,47 | 21,54 | -0,92% | 32.463,00 |
| 26.11.2025 | 21,76 | 21,89 | 21,57 | 21,74 | -0,82% | 53.952,00 |
| 25.11.2025 | 21,53 | 21,98 | 21,35 | 21,92 | 2,24% | 45.695,00 |
| 24.11.2025 | 21,61 | 21,76 | 21,33 | 21,44 | -1,33% | 59.274,00 |
| 21.11.2025 | 21,13 | 21,86 | 21,10 | 21,73 | 2,89% | 93.818,00 |
| 20.11.2025 | 21,25 | 21,61 | 21,02 | 21,12 | 0,05% | 71.822,00 |
| 19.11.2025 | 20,98 | 21,29 | 20,97 | 21,11 | 0,48% | 52.641,00 |
| 18.11.2025 | 21,31 | 21,31 | 20,93 | 21,01 | -0,85% | 100.205,00 |
| 17.11.2025 | 21,43 | 21,63 | 21,16 | 21,19 | -2,44% | 108.705,00 |
| 14.11.2025 | 21,25 | 21,74 | 21,25 | 21,72 | 0,88% | 51.512,00 |
| 13.11.2025 | 21,52 | 21,78 | 21,31 | 21,53 | 0,05% | 102.859,00 |
| 12.11.2025 | 21,73 | 21,91 | 21,43 | 21,52 | -1,42% | 104.232,00 |
| 11.11.2025 | 21,41 | 21,86 | 21,25 | 21,83 | 2,06% | 56.935,00 |
| 10.11.2025 | 21,31 | 21,40 | 20,93 | 21,39 | 1,81% | 45.811,00 |
| 07.11.2025 | 21,05 | 21,10 | 20,76 | 21,01 | -0,19% | 78.328,00 |
| 06.11.2025 | 21,14 | 21,38 | 20,87 | 21,05 | -1,03% | 36.080,00 |
| 05.11.2025 | 21,18 | 21,34 | 21,09 | 21,27 | 1,62% | 41.575,00 |
| 04.11.2025 | 20,87 | 21,24 | 20,87 | 20,93 | -0,85% | 62.095,00 |
| 03.11.2025 | 21,12 | 21,24 | 20,75 | 21,11 | -0,05% | 54.333,00 |
| 31.10.2025 | 21,31 | 21,63 | 20,31 | 21,12 | -0,28% | 126.293,00 |
| 30.10.2025 | 21,15 | 21,35 | 20,75 | 21,18 | 1,00% | 87.717,00 |
| 29.10.2025 | 21,28 | 21,53 | 20,77 | 20,97 | -2,06% | 85.266,00 |
| 28.10.2025 | 21,40 | 21,48 | 21,20 | 21,41 | -0,42% | 35.908,00 |
| 27.10.2025 | 21,88 | 21,88 | 21,43 | 21,50 | -0,88% | 45.827,00 |
| 24.10.2025 | 21,40 | 21,71 | 21,40 | 21,69 | 2,55% | 39.654,00 |
| 23.10.2025 | 21,55 | 21,57 | 21,13 | 21,15 | -2,26% | 72.270,00 |
| 22.10.2025 | 21,51 | 21,82 | 21,51 | 21,64 | 0,46% | 39.217,00 |
| 21.10.2025 | 21,54 | 21,65 | 21,45 | 21,54 | 0,00% | 31.004,00 |
| 20.10.2025 | 21,12 | 21,68 | 21,07 | 21,54 | 2,62% | 53.680,00 |
| 17.10.2025 | 20,90 | 21,16 | 20,82 | 20,99 | 0,43% | 80.441,00 |
| 16.10.2025 | 21,57 | 21,75 | 20,66 | 20,90 | -3,60% | 83.823,00 |
| 15.10.2025 | 22,00 | 22,00 | 21,44 | 21,68 | -1,28% | 75.144,00 |
| 14.10.2025 | 21,06 | 22,00 | 21,06 | 21,96 | 2,95% | 130.419,00 |
| 13.10.2025 | 21,03 | 21,36 | 20,75 | 21,33 | 2,50% | 73.246,00 |
| 10.10.2025 | 21,55 | 21,79 | 20,79 | 20,81 | -3,43% | 92.682,00 |
| 09.10.2025 | 21,62 | 21,62 | 21,31 | 21,55 | -0,23% | 44.665,00 |
| 08.10.2025 | 21,86 | 21,86 | 21,53 | 21,60 | -0,55% | 59.526,00 |
| 07.10.2025 | 21,87 | 22,01 | 21,70 | 21,72 | -0,82% | 84.179,00 |
| 06.10.2025 | 22,19 | 22,24 | 21,86 | 21,90 | -0,45% | 80.625,00 |
| 03.10.2025 | 21,65 | 22,15 | 21,65 | 22,00 | 0,87% | 17.944,00 |
| 02.10.2025 | 21,76 | 21,88 | 21,56 | 21,81 | -0,14% | 74.732,00 |
| 01.10.2025 | 21,92 | 21,97 | 21,73 | 21,84 | -1,42% | 116.958,00 |
| 30.09.2025 | 21,99 | 22,16 | 21,76 | 22,16 | 0,48% | 102.759,00 |
| 29.09.2025 | 22,62 | 22,62 | 22,04 | 22,05 | -2,52% | 57.168,00 |
| 26.09.2025 | 22,64 | 22,87 | 22,51 | 22,62 | -0,57% | 61.508,00 |
| 25.09.2025 | 22,80 | 23,82 | 22,69 | 22,75 | -0,74% | 74.447,00 |
| 24.09.2025 | 23,01 | 23,26 | 22,80 | 22,92 | -0,17% | 113.882,00 |
| 23.09.2025 | 22,96 | 23,32 | 22,88 | 22,96 | 0,00% | 85.570,00 |
| 22.09.2025 | 23,00 | 23,14 | 22,83 | 22,96 | -0,73% | 92.150,00 |
| 19.09.2025 | 23,50 | 23,50 | 23,09 | 23,13 | -1,24% | 290.301,00 |
| 18.09.2025 | 22,85 | 23,44 | 22,85 | 23,42 | 2,84% | 97.233,00 |
| 17.09.2025 | 22,48 | 23,18 | 22,48 | 22,77 | 1,31% | 92.956,00 |
| 16.09.2025 | 22,47 | 22,63 | 22,17 | 22,48 | -0,31% | 72.994,00 |
| 15.09.2025 | 22,69 | 22,89 | 22,51 | 22,55 | -0,70% | 46.508,00 |
| 12.09.2025 | 22,77 | 22,82 | 22,51 | 22,71 | -0,44% | 60.736,00 |
| 11.09.2025 | 22,70 | 22,85 | 22,69 | 22,81 | 0,93% | 58.874,00 |
| 10.09.2025 | 22,63 | 22,78 | 22,51 | 22,60 | -0,15% | 55.003,00 |
| 09.09.2025 | 22,57 | 22,86 | 22,43 | 22,64 | -0,02% | 70.938,00 |
| 08.09.2025 | 22,67 | 22,86 | 22,22 | 22,64 | 0,27% | 81.346,00 |
| 05.09.2025 | 22,87 | 23,01 | 22,34 | 22,58 | -0,96% | 55.968,00 |
| 04.09.2025 | 22,58 | 22,93 | 22,52 | 22,80 | 1,47% | 46.732,00 |
| 03.09.2025 | 22,50 | 22,64 | 22,16 | 22,47 | -0,79% | 48.551,00 |
| 02.09.2025 | 22,03 | 22,65 | 22,03 | 22,65 | 1,71% | 67.199,00 |
| 29.08.2025 | 22,40 | 22,48 | 22,16 | 22,27 | -0,04% | 49.773,00 |
| 28.08.2025 | 22,50 | 22,50 | 22,09 | 22,28 | -0,85% | 83.087,00 |
| 27.08.2025 | 22,38 | 22,62 | 22,35 | 22,47 | 0,09% | 40.652,00 |
| 26.08.2025 | 22,06 | 22,48 | 22,00 | 22,45 | 0,99% | 42.501,00 |
| 25.08.2025 | 22,36 | 22,50 | 22,23 | 22,23 | -1,11% | 48.551,00 |
| 22.08.2025 | 21,50 | 22,49 | 21,50 | 22,48 | 4,85% | 176.532,00 |
| 21.08.2025 | 21,50 | 21,62 | 21,36 | 21,44 | -0,74% | 51.708,00 |
| 20.08.2025 | 21,59 | 21,85 | 21,08 | 21,60 | 0,47% | 70.094,00 |
| 19.08.2025 | 21,60 | 21,94 | 21,48 | 21,50 | -0,28% | 50.218,00 |
| 18.08.2025 | 21,55 | 21,82 | 21,42 | 21,56 | -0,19% | 51.475,00 |
| 15.08.2025 | 22,17 | 22,17 | 21,46 | 21,60 | -1,86% | 216.807,00 |
| 14.08.2025 | 21,63 | 22,03 | 21,50 | 22,01 | 0,23% | 113.720,00 |
| 13.08.2025 | 21,70 | 22,19 | 21,69 | 21,96 | 2,09% | 116.588,00 |
| 12.08.2025 | 20,92 | 21,67 | 20,82 | 21,51 | 3,81% | 130.216,00 |
| 11.08.2025 | 20,74 | 20,88 | 20,50 | 20,72 | -0,10% | 53.693,00 |
| 08.08.2025 | 20,61 | 20,85 | 20,34 | 20,74 | 1,22% | 80.656,00 |
| 07.08.2025 | 20,88 | 20,88 | 20,33 | 20,49 | -1,63% | 58.047,00 |
| 06.08.2025 | 20,93 | 21,10 | 20,72 | 20,83 | -0,71% | 75.155,00 |
| 05.08.2025 | 21,04 | 21,43 | 20,51 | 20,98 | 0,05% | 91.514,00 |
| 04.08.2025 | 20,44 | 20,99 | 20,26 | 20,97 | 2,59% | 132.226,00 |
| 01.08.2025 | 21,00 | 21,07 | 20,36 | 20,44 | -3,31% | 99.109,00 |
| 31.07.2025 | 21,41 | 21,65 | 21,02 | 21,14 | -2,54% | 99.699,00 |
| 30.07.2025 | 22,46 | 22,46 | 21,57 | 21,69 | -3,43% | 83.565,00 |
| 29.07.2025 | 24,00 | 24,00 | 22,45 | 22,46 | -2,64% | 110.035,00 |