23,580$
-2,40%
Echtzeit-Aktienkurs Alerus Financial Corp
Bid:
Ask:
Aktienkurse zur Alerus Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 23,87 | 23,87 | 23,46 | 23,57 | -2,48% | 80.552,00 |
| 26.03.2026 | 24,04 | 24,42 | 23,87 | 24,17 | -0,08% | 184.115,00 |
| 25.03.2026 | 24,38 | 24,38 | 24,04 | 24,19 | 0,31% | 98.903,00 |
| 24.03.2026 | 23,75 | 24,44 | 23,74 | 24,12 | 0,44% | 113.730,00 |
| 23.03.2026 | 23,92 | 24,26 | 23,52 | 24,01 | 2,74% | 146.896,00 |
| 20.03.2026 | 23,50 | 23,61 | 23,21 | 23,37 | -0,26% | 289.611,00 |
| 19.03.2026 | 23,01 | 23,66 | 23,01 | 23,43 | 0,82% | 121.355,00 |
| 18.03.2026 | 23,27 | 23,43 | 22,98 | 23,24 | -0,94% | 130.482,00 |
| 17.03.2026 | 23,75 | 23,99 | 23,39 | 23,46 | -0,89% | 137.882,00 |
| 16.03.2026 | 23,86 | 24,02 | 23,62 | 23,67 | 0,47% | 93.790,00 |
| 13.03.2026 | 23,55 | 23,76 | 23,20 | 23,56 | 0,60% | 119.731,00 |
| 12.03.2026 | 23,24 | 23,53 | 23,01 | 23,42 | -1,10% | 123.504,00 |
| 11.03.2026 | 23,58 | 24,11 | 23,47 | 23,68 | -0,71% | 84.980,00 |
| 10.03.2026 | 23,53 | 24,27 | 23,52 | 23,85 | 0,76% | 80.607,00 |
| 09.03.2026 | 23,51 | 23,89 | 23,03 | 23,67 | -0,88% | 131.899,00 |
| 06.03.2026 | 23,70 | 24,35 | 23,43 | 23,88 | -1,32% | 146.037,00 |
| 05.03.2026 | 24,51 | 24,53 | 23,97 | 24,20 | -2,58% | 118.638,00 |
| 04.03.2026 | 24,61 | 25,01 | 24,51 | 24,84 | 1,85% | 123.377,00 |
| 03.03.2026 | 23,73 | 24,53 | 23,63 | 24,39 | 0,08% | 119.593,00 |
| 02.03.2026 | 23,61 | 24,46 | 23,39 | 24,37 | 2,22% | 102.841,00 |
| 27.02.2026 | 24,44 | 24,63 | 23,59 | 23,84 | -4,26% | 157.831,00 |
| 26.02.2026 | 24,81 | 25,20 | 24,58 | 24,90 | 0,24% | 110.205,00 |
| 25.02.2026 | 24,49 | 24,86 | 24,33 | 24,84 | 2,48% | 69.588,00 |
| 24.02.2026 | 24,47 | 24,57 | 24,21 | 24,24 | -0,92% | 69.996,00 |
| 23.02.2026 | 25,45 | 25,45 | 24,19 | 24,47 | -3,87% | 155.050,00 |
| 20.02.2026 | 25,15 | 25,54 | 25,10 | 25,45 | 1,03% | 113.338,00 |
| 19.02.2026 | 24,82 | 25,26 | 24,68 | 25,19 | 0,72% | 117.070,00 |
| 18.02.2026 | 25,40 | 25,73 | 24,90 | 25,01 | -1,88% | 117.271,00 |
| 17.02.2026 | 25,29 | 25,90 | 25,18 | 25,49 | 0,95% | 117.996,00 |
| 13.02.2026 | 25,08 | 25,30 | 24,67 | 25,25 | 0,36% | 101.279,00 |
| 12.02.2026 | 25,28 | 25,28 | 24,65 | 25,16 | 0,60% | 116.849,00 |
| 11.02.2026 | 25,47 | 25,49 | 24,92 | 25,01 | -1,15% | 98.513,00 |
| 10.02.2026 | 25,50 | 25,64 | 25,20 | 25,30 | -1,13% | 121.397,00 |
| 09.02.2026 | 25,74 | 26,00 | 25,37 | 25,59 | -0,51% | 152.286,00 |
| 06.02.2026 | 25,70 | 25,92 | 25,48 | 25,72 | 1,10% | 176.708,00 |
| 05.02.2026 | 25,95 | 26,00 | 25,38 | 25,44 | -2,30% | 191.990,00 |
| 04.02.2026 | 25,66 | 26,32 | 25,66 | 26,04 | 1,76% | 160.218,00 |
| 03.02.2026 | 25,09 | 25,68 | 24,91 | 25,59 | 2,11% | 206.562,00 |
| 02.02.2026 | 24,67 | 25,45 | 24,34 | 25,06 | 1,79% | 172.290,00 |
| 30.01.2026 | 24,06 | 24,65 | 24,06 | 24,62 | 1,07% | 185.085,00 |
| 29.01.2026 | 24,03 | 24,96 | 23,79 | 24,36 | 2,35% | 257.185,00 |
| 28.01.2026 | 23,86 | 24,37 | 23,73 | 23,80 | -0,71% | 190.391,00 |
| 27.01.2026 | 23,67 | 24,07 | 23,45 | 23,97 | 0,97% | 153.596,00 |
| 26.01.2026 | 23,62 | 24,11 | 23,25 | 23,74 | 0,34% | 145.535,00 |
| 23.01.2026 | 24,65 | 24,76 | 23,55 | 23,66 | -4,60% | 84.747,00 |
| 22.01.2026 | 24,63 | 25,00 | 24,60 | 24,80 | 1,22% | 143.614,00 |
| 21.01.2026 | 23,46 | 24,50 | 23,46 | 24,50 | 4,70% | 109.178,00 |
| 20.01.2026 | 23,63 | 23,99 | 23,20 | 23,40 | -2,26% | 186.973,00 |
| 16.01.2026 | 24,21 | 24,43 | 23,86 | 23,94 | -0,87% | 121.511,00 |
| 15.01.2026 | 23,96 | 24,33 | 23,83 | 24,15 | 0,71% | 193.502,00 |
| 14.01.2026 | 23,57 | 23,98 | 23,49 | 23,98 | 1,57% | 101.206,00 |
| 13.01.2026 | 23,64 | 24,25 | 23,22 | 23,61 | -0,04% | 114.420,00 |
| 12.01.2026 | 24,15 | 24,36 | 23,55 | 23,62 | -2,19% | 177.492,00 |
| 09.01.2026 | 23,98 | 24,42 | 23,90 | 24,15 | 1,43% | 117.193,00 |
| 08.01.2026 | 23,19 | 24,15 | 23,19 | 23,81 | 2,59% | 196.243,00 |
| 07.01.2026 | 22,80 | 23,22 | 22,72 | 23,21 | -0,68% | 135.669,00 |
| 06.01.2026 | 23,21 | 23,72 | 23,21 | 23,37 | 0,04% | 116.442,00 |
| 05.01.2026 | 23,05 | 23,90 | 22,95 | 23,36 | 4,05% | 227.243,00 |
| 02.01.2026 | 22,55 | 22,59 | 22,06 | 22,45 | -0,31% | 135.158,00 |
| 31.12.2025 | 22,29 | 22,58 | 22,05 | 22,52 | 0,90% | 136.053,00 |
| 30.12.2025 | 21,53 | 22,40 | 21,53 | 22,32 | 2,86% | 195.724,00 |
| 29.12.2025 | 21,75 | 21,84 | 21,63 | 21,70 | -0,28% | 65.782,00 |
| 26.12.2025 | 21,88 | 21,92 | 21,66 | 21,76 | -1,45% | 36.713,00 |
| 24.12.2025 | 22,02 | 22,23 | 21,91 | 22,08 | -0,09% | 41.756,00 |
| 23.12.2025 | 22,22 | 22,35 | 22,06 | 22,10 | -1,21% | 70.912,00 |
| 22.12.2025 | 22,58 | 22,85 | 22,27 | 22,37 | -1,28% | 76.961,00 |
| 19.12.2025 | 23,06 | 23,36 | 22,40 | 22,66 | -1,90% | 188.599,00 |
| 18.12.2025 | 23,32 | 23,41 | 23,02 | 23,10 | -0,39% | 124.707,00 |
| 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 | -0,13% | 68.507,00 |
| 15.12.2025 | 23,62 | 23,83 | 23,26 | 23,49 | 0,04% | 132.229,00 |
| 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 | 1,77% | 92.367,00 |
| 08.12.2025 | 22,39 | 22,39 | 22,01 | 22,09 | -0,54% | 121.905,00 |
| 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% | 95.869,00 |
| 02.12.2025 | 21,90 | 21,96 | 21,63 | 21,70 | -0,37% | 47.656,00 |
| 01.12.2025 | 21,42 | 21,87 | 21,42 | 21,78 | 1,11% | 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 | 2,38% | 45.695,00 |
| 24.11.2025 | 21,61 | 21,76 | 21,33 | 21,41 | -1,47% | 59.274,00 |
| 21.11.2025 | 21,13 | 21,86 | 21,10 | 21,73 | 2,94% | 93.818,00 |
| 20.11.2025 | 21,25 | 21,61 | 21,02 | 21,11 | 0,00% | 71.822,00 |
| 19.11.2025 | 20,98 | 21,29 | 20,97 | 21,11 | 0,24% | 52.641,00 |
| 18.11.2025 | 21,31 | 21,31 | 20,93 | 21,06 | -0,52% | 100.205,00 |
| 17.11.2025 | 21,43 | 21,63 | 21,16 | 21,17 | -2,53% | 108.705,00 |
| 14.11.2025 | 21,25 | 21,74 | 21,25 | 21,72 | 0,84% | 51.512,00 |
| 13.11.2025 | 21,52 | 21,78 | 21,31 | 21,54 | 0,09% | 102.887,00 |
| 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 | 2,30% | 56.936,00 |
| 10.11.2025 | 21,31 | 21,40 | 20,93 | 21,34 | 1,57% | 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 | -1,13% | 36.080,00 |
| 05.11.2025 | 21,18 | 21,34 | 21,09 | 21,29 | 1,72% | 41.579,00 |
| 04.11.2025 | 20,87 | 21,24 | 20,87 | 20,93 | -0,90% | 62.095,00 |
| 03.11.2025 | 21,12 | 21,24 | 20,75 | 21,12 | 0,00% | 54.353,00 |