28,590$
-1,07%
Echtzeit-Aktienkurs Alerus Financial Corp
Bid:
Ask:
Aktienkurse zur Alerus Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 28,83 | 28,83 | 28,58 | 28,59 | -1,13% | 49.254,00 |
| 28.05.2026 | 28,72 | 28,98 | 27,99 | 28,92 | 0,72% | 176.791,00 |
| 27.05.2026 | 28,65 | 29,00 | 28,58 | 28,71 | -0,45% | 123.047,00 |
| 26.05.2026 | 28,36 | 28,88 | 28,30 | 28,84 | 2,82% | 140.794,00 |
| 22.05.2026 | 28,30 | 28,40 | 27,85 | 28,05 | -0,53% | 124.974,00 |
| 21.05.2026 | 27,97 | 28,24 | 27,61 | 28,20 | 0,32% | 228.036,00 |
| 20.05.2026 | 27,18 | 28,20 | 27,18 | 28,11 | 3,08% | 267.553,00 |
| 19.05.2026 | 26,98 | 27,28 | 26,76 | 27,27 | 0,78% | 137.103,00 |
| 18.05.2026 | 26,59 | 27,07 | 26,59 | 27,06 | 1,92% | 81.410,00 |
| 15.05.2026 | 26,72 | 26,72 | 26,31 | 26,55 | -0,64% | 143.213,00 |
| 14.05.2026 | 26,77 | 27,00 | 26,68 | 26,72 | 0,41% | 70.741,00 |
| 13.05.2026 | 26,68 | 26,96 | 26,26 | 26,61 | -1,37% | 118.294,00 |
| 12.05.2026 | 27,10 | 27,17 | 26,49 | 26,98 | -0,30% | 170.328,00 |
| 11.05.2026 | 26,84 | 27,16 | 26,51 | 27,06 | 0,74% | 192.893,00 |
| 08.05.2026 | 27,05 | 27,05 | 26,69 | 26,86 | -0,19% | 240.544,00 |
| 07.05.2026 | 27,00 | 27,10 | 26,67 | 26,91 | -0,30% | 250.294,00 |
| 06.05.2026 | 27,17 | 27,25 | 26,64 | 26,99 | -0,41% | 265.892,00 |
| 05.05.2026 | 26,57 | 27,25 | 26,52 | 27,10 | 1,80% | 188.094,00 |
| 04.05.2026 | 26,75 | 27,10 | 25,46 | 26,62 | -1,22% | 130.564,00 |
| 01.05.2026 | 27,10 | 27,60 | 26,76 | 26,95 | 0,04% | 205.128,00 |
| 30.04.2026 | 25,84 | 27,35 | 25,84 | 26,94 | 4,38% | 294.791,00 |
| 29.04.2026 | 25,84 | 26,08 | 25,50 | 25,81 | -0,85% | 132.513,00 |
| 28.04.2026 | 25,97 | 26,30 | 25,83 | 26,03 | 0,35% | 134.573,00 |
| 27.04.2026 | 25,40 | 25,98 | 25,40 | 25,94 | 1,85% | 98.465,00 |
| 24.04.2026 | 25,36 | 25,60 | 24,84 | 25,47 | -0,08% | 164.263,00 |
| 23.04.2026 | 25,49 | 25,67 | 25,31 | 25,49 | -0,02% | 94.662,00 |
| 22.04.2026 | 25,63 | 25,65 | 25,28 | 25,50 | 0,69% | 81.217,00 |
| 21.04.2026 | 25,54 | 25,61 | 25,31 | 25,32 | -0,86% | 111.309,00 |
| 20.04.2026 | 25,60 | 25,86 | 25,45 | 25,54 | -0,31% | 99.566,00 |
| 17.04.2026 | 25,36 | 26,08 | 25,17 | 25,62 | 2,17% | 171.525,00 |
| 16.04.2026 | 25,16 | 25,29 | 24,98 | 25,08 | -0,73% | 141.810,00 |
| 15.04.2026 | 25,14 | 25,29 | 24,99 | 25,26 | 0,24% | 109.672,00 |
| 14.04.2026 | 25,00 | 25,24 | 24,90 | 25,20 | 0,80% | 104.332,00 |
| 13.04.2026 | 25,32 | 25,37 | 24,81 | 25,00 | -1,96% | 175.312,00 |
| 10.04.2026 | 25,33 | 25,50 | 24,91 | 25,50 | 0,71% | 208.904,00 |
| 09.04.2026 | 24,62 | 25,39 | 24,60 | 25,32 | 1,97% | 143.805,00 |
| 08.04.2026 | 24,84 | 25,00 | 24,54 | 24,83 | 1,93% | 142.601,00 |
| 07.04.2026 | 23,99 | 24,37 | 23,88 | 24,36 | 1,16% | 161.519,00 |
| 06.04.2026 | 23,68 | 24,20 | 23,64 | 24,08 | 1,01% | 155.653,00 |
| 02.04.2026 | 23,26 | 23,84 | 23,22 | 23,84 | 0,97% | 144.781,00 |
| 01.04.2026 | 23,83 | 24,10 | 23,58 | 23,61 | -0,42% | 148.884,00 |
| 31.03.2026 | 24,23 | 24,23 | 23,47 | 23,71 | -0,92% | 279.443,00 |
| 30.03.2026 | 23,62 | 24,00 | 23,56 | 23,93 | 1,53% | 143.846,00 |
| 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 |