18,650€
11,01%
Echtzeit-Aktienkurs Alerus Financial Corp
Bid:
Ask:
Aktienkurse zur Alerus Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 4,17% | - |
| 14.10.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 13.10.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,74% | - |
| 10.10.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 09.10.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | - |
| 08.10.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 07.10.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 06.10.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 03.10.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 02.10.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 01.10.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 30.09.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -3,35% | - |
| 29.09.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 26.09.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 25.09.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 24.09.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 23.09.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,64% | - |
| 22.09.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 19.09.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 3,35% | - |
| 18.09.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 2,29% | - |
| 17.09.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,13% | - |
| 16.09.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 15.09.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 12.09.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -7,97% | - |
| 11.09.2025 | 19,35 | 19,50 | 17,90 | 19,45 | 8,66% | - |
| 10.09.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -7,49% | - |
| 09.09.2025 | 19,15 | 19,45 | 17,70 | 19,35 | 0,52% | - |
| 08.09.2025 | 19,30 | 19,50 | 17,80 | 19,25 | 7,54% | - |
| 05.09.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 1,70% | - |
| 04.09.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -1,12% | - |
| 03.09.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 2,30% | - |
| 02.09.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 01.09.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 29.08.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | - |
| 28.08.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 27.08.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 1,72% | - |
| 26.08.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 25.08.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 4,17% | - |
| 22.08.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 21.08.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 20.08.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 19.08.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 18.08.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -2,33% | - |
| 15.08.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 14.08.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 2,40% | - |
| 13.08.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 3,09% | - |
| 12.08.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 11.08.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 08.08.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,85% | - |
| 07.08.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,82% | - |
| 06.08.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 05.08.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 3,13% | - |
| 04.08.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -4,76% | - |
| 01.08.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -2,89% | - |
| 31.07.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -2,81% | - |
| 30.07.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -2,73% | - |
| 29.07.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 8,28% | - |
| 28.07.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 25.07.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -3,47% | - |
| 24.07.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 23.07.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -15,69% | - |
| 22.07.2025 | 17,20 | 20,40 | 17,20 | 20,40 | 17,92% | 94,00 |
| 21.07.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | - |
| 18.07.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 17.07.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 1,75% | - |
| 16.07.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -3,39% | 100,00 |
| 15.07.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 1,14% | - |
| 14.07.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,69% | - |
| 11.07.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | - |
| 10.07.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 09.07.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 08.07.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,13% | - |
| 07.07.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 04.07.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 2,31% | - |
| 03.07.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
| 02.07.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 2,40% | - |
| 01.07.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -2,34% | - |
| 30.06.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 27.06.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 26.06.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | - |
| 25.06.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 2,37% | - |
| 24.06.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 23.06.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 20.06.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 19.06.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | - |
| 18.06.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 17.06.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
| 16.06.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | - |
| 13.06.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -4,68% | - |
| 12.06.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,72% | - |
| 11.06.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | - |
| 10.06.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 09.06.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | - |
| 06.06.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 05.06.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | - |
| 04.06.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,81% | - |
| 03.06.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -1,19% | - |
| 02.06.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 30.05.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 4,32% | - |
| 29.05.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -4,71% | - |