23,680$
-0,95%
Echtzeit-Aktienkurs Alerus Financial Corp
Bid:
Ask:
Aktienkurse zur Alerus Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 23,51 | 23,89 | 23,03 | 23,69 | -0,91% | 131.899,00 |
| 06.03.2026 | 23,70 | 24,35 | 23,43 | 23,91 | -1,27% | 26,00 |
| 05.03.2026 | 24,51 | 24,53 | 23,97 | 24,22 | -2,52% | 118.637,00 |
| 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 |