22,840$
1,83%
Echtzeit-Aktienkurs Alerus Financial Corp
Bid:
Ask:
Aktienkurse zur Alerus Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 22,48 | 22,84 | 22,26 | 22,84 | 1,83% | 62.642,00 |
| 02.07.2025 | 22,26 | 22,43 | 22,07 | 22,43 | 1,36% | 62.893,00 |
| 01.07.2025 | 21,50 | 22,41 | 21,50 | 22,13 | 2,26% | 153.701,00 |
| 30.06.2025 | 22,05 | 22,05 | 21,64 | 21,64 | -1,37% | 64.712,00 |
| 27.06.2025 | 22,10 | 22,22 | 21,71 | 21,94 | -1,44% | 199.019,00 |
| 26.06.2025 | 22,07 | 22,27 | 21,93 | 22,26 | 1,92% | 43.820,00 |
| 25.06.2025 | 21,92 | 22,08 | 21,77 | 21,84 | -0,64% | 39.248,00 |
| 24.06.2025 | 21,71 | 22,10 | 21,38 | 21,98 | 1,57% | 54.282,00 |
| 23.06.2025 | 20,99 | 21,64 | 20,83 | 21,64 | 2,61% | 63.474,00 |
| 20.06.2025 | 21,24 | 21,24 | 20,96 | 21,09 | 0,14% | 114.598,00 |
| 18.06.2025 | 20,97 | 21,24 | 20,96 | 21,06 | 0,67% | 48.945,00 |
| 17.06.2025 | 20,86 | 21,11 | 20,86 | 20,92 | -0,62% | 63.269,00 |
| 16.06.2025 | 21,10 | 21,25 | 20,85 | 21,05 | 0,48% | 96.622,00 |
| 13.06.2025 | 21,23 | 21,54 | 20,90 | 20,95 | -2,87% | 69.697,00 |
| 12.06.2025 | 21,46 | 21,58 | 21,36 | 21,57 | -0,23% | 53.528,00 |
| 11.06.2025 | 21,82 | 21,88 | 21,56 | 21,62 | -0,64% | 66.220,00 |
| 10.06.2025 | 21,79 | 21,87 | 21,35 | 21,76 | 1,16% | 74.648,00 |
| 09.06.2025 | 21,51 | 21,64 | 21,42 | 21,51 | 0,75% | 56.343,00 |
| 06.06.2025 | 21,20 | 21,46 | 21,15 | 21,35 | 1,33% | 53.094,00 |
| 05.06.2025 | 21,03 | 21,11 | 20,80 | 21,07 | 0,67% | 71.476,00 |
| 04.06.2025 | 21,18 | 21,20 | 20,74 | 20,93 | -0,76% | 65.278,00 |
| 03.06.2025 | 20,79 | 21,16 | 20,79 | 21,09 | 1,05% | 43.317,00 |
| 02.06.2025 | 20,93 | 21,24 | 20,68 | 20,87 | -0,90% | 56.361,00 |
| 30.05.2025 | 21,05 | 21,22 | 20,88 | 21,06 | -0,09% | 86.526,00 |
| 29.05.2025 | 21,00 | 21,11 | 20,83 | 21,08 | 0,52% | 35.260,00 |
| 28.05.2025 | 21,25 | 21,75 | 20,97 | 20,97 | -0,57% | 56.303,00 |
| 27.05.2025 | 21,07 | 21,23 | 20,83 | 21,09 | 1,54% | 53.591,00 |
| 23.05.2025 | 20,80 | 20,90 | 20,55 | 20,77 | -0,95% | 50.991,00 |
| 22.05.2025 | 21,08 | 21,46 | 20,75 | 20,97 | -1,27% | 71.493,00 |
| 21.05.2025 | 21,65 | 21,91 | 21,22 | 21,24 | -3,15% | 89.149,00 |
| 20.05.2025 | 22,02 | 22,20 | 21,64 | 21,93 | -0,86% | 82.251,00 |
| 19.05.2025 | 21,82 | 22,25 | 21,56 | 22,12 | 0,55% | 71.095,00 |
| 16.05.2025 | 22,17 | 22,17 | 21,92 | 22,00 | -0,95% | 90.849,00 |
| 15.05.2025 | 22,20 | 22,53 | 21,70 | 22,21 | 0,23% | 82.630,00 |
| 14.05.2025 | 22,23 | 22,50 | 21,82 | 22,16 | -0,72% | 79.850,00 |
| 13.05.2025 | 22,08 | 22,44 | 21,50 | 22,32 | 1,36% | 81.499,00 |
| 12.05.2025 | 21,60 | 22,28 | 21,60 | 22,02 | 3,53% | 222.072,00 |
| 09.05.2025 | 21,16 | 21,28 | 20,80 | 21,27 | 0,24% | 128.442,00 |
| 08.05.2025 | 21,13 | 21,34 | 20,82 | 21,22 | 0,95% | 88.481,00 |
| 07.05.2025 | 21,21 | 21,39 | 20,85 | 21,02 | -0,24% | 101.475,00 |
| 06.05.2025 | 20,72 | 21,26 | 20,60 | 21,07 | 0,48% | 73.910,00 |
| 05.05.2025 | 20,14 | 21,24 | 20,09 | 20,97 | 1,60% | 108.228,00 |
| 02.05.2025 | 20,26 | 20,67 | 20,12 | 20,64 | 2,69% | 106.844,00 |
| 01.05.2025 | 19,99 | 20,32 | 19,45 | 20,10 | 1,11% | 92.157,00 |
| 30.04.2025 | 20,15 | 20,15 | 19,49 | 19,88 | -1,19% | 82.879,00 |
| 29.04.2025 | 19,42 | 20,16 | 18,41 | 20,12 | 13,29% | 133.124,00 |
| 28.04.2025 | 17,71 | 17,96 | 17,50 | 17,76 | 0,23% | 49.661,00 |
| 25.04.2025 | 17,61 | 17,76 | 17,40 | 17,72 | -0,67% | 43.373,00 |
| 24.04.2025 | 17,57 | 17,88 | 17,50 | 17,84 | 1,13% | 57.189,00 |
| 23.04.2025 | 17,80 | 17,93 | 17,53 | 17,64 | 1,44% | 63.792,00 |
| 22.04.2025 | 16,95 | 17,41 | 16,61 | 17,39 | 3,88% | 68.293,00 |
| 21.04.2025 | 16,84 | 17,10 | 16,61 | 16,74 | -1,53% | 55.456,00 |
| 17.04.2025 | 16,67 | 17,15 | 16,65 | 17,00 | 1,98% | 71.766,00 |
| 16.04.2025 | 16,75 | 16,87 | 16,58 | 16,67 | -0,66% | 50.865,00 |
| 15.04.2025 | 16,29 | 16,86 | 16,29 | 16,78 | 2,07% | 49.903,00 |
| 14.04.2025 | 16,36 | 16,95 | 15,97 | 16,44 | 2,05% | 70.435,00 |
| 11.04.2025 | 16,08 | 16,62 | 15,78 | 16,11 | -0,25% | 97.186,00 |
| 10.04.2025 | 16,56 | 16,66 | 15,90 | 16,15 | -3,93% | 68.397,00 |
| 09.04.2025 | 16,03 | 17,05 | 15,95 | 16,81 | 3,45% | 144.525,00 |
| 08.04.2025 | 16,90 | 16,94 | 16,07 | 16,25 | -1,34% | 104.450,00 |
| 07.04.2025 | 16,26 | 17,22 | 16,10 | 16,47 | -0,72% | 168.455,00 |
| 04.04.2025 | 17,00 | 17,62 | 16,15 | 16,59 | -3,38% | 148.089,00 |
| 03.04.2025 | 17,75 | 17,78 | 17,16 | 17,17 | -6,79% | 109.362,00 |
| 02.04.2025 | 18,24 | 18,47 | 18,01 | 18,42 | -0,05% | 50.631,00 |
| 01.04.2025 | 18,35 | 18,46 | 18,16 | 18,43 | -0,11% | 36.701,00 |
| 31.03.2025 | 18,16 | 18,65 | 18,16 | 18,45 | 0,82% | 62.667,00 |
| 28.03.2025 | 18,66 | 18,69 | 18,23 | 18,30 | -2,14% | 38.975,00 |
| 27.03.2025 | 18,58 | 18,79 | 18,56 | 18,70 | 0,38% | 34.358,00 |
| 26.03.2025 | 18,48 | 18,75 | 18,47 | 18,63 | 1,14% | 36.202,00 |
| 25.03.2025 | 18,85 | 18,90 | 18,42 | 18,42 | -2,23% | 49.110,00 |
| 24.03.2025 | 18,85 | 18,90 | 18,59 | 18,84 | 1,29% | 59.225,00 |
| 21.03.2025 | 18,46 | 18,97 | 18,30 | 18,60 | 0,11% | 140.257,00 |
| 20.03.2025 | 18,49 | 18,84 | 18,46 | 18,58 | -0,05% | 62.141,00 |
| 19.03.2025 | 18,48 | 18,84 | 18,47 | 18,59 | 0,76% | 108.293,00 |
| 18.03.2025 | 18,36 | 18,98 | 18,19 | 18,45 | 0,33% | 46.084,00 |
| 17.03.2025 | 18,16 | 19,13 | 18,12 | 18,39 | 0,66% | 74.332,00 |
| 14.03.2025 | 18,91 | 18,91 | 17,95 | 18,27 | 0,22% | 85.791,00 |
| 13.03.2025 | 18,47 | 18,88 | 18,12 | 18,23 | -1,30% | 39.526,00 |
| 12.03.2025 | 18,59 | 18,66 | 18,31 | 18,47 | -0,70% | 65.862,00 |
| 11.03.2025 | 18,93 | 19,48 | 18,59 | 18,60 | -1,01% | 56.654,00 |
| 10.03.2025 | 19,42 | 19,91 | 18,70 | 18,79 | -2,89% | 49.216,00 |
| 07.03.2025 | 19,35 | 19,53 | 19,10 | 19,35 | -0,15% | 38.690,00 |
| 06.03.2025 | 19,24 | 19,50 | 19,00 | 19,38 | -0,31% | 40.829,00 |
| 05.03.2025 | 19,69 | 19,69 | 19,21 | 19,44 | -1,02% | 69.160,00 |
| 04.03.2025 | 20,09 | 20,09 | 19,61 | 19,64 | -3,25% | 44.005,00 |
| 03.03.2025 | 20,32 | 20,51 | 19,85 | 20,30 | -0,49% | 58.129,00 |
| 28.02.2025 | 20,28 | 20,41 | 19,88 | 20,40 | 0,89% | 58.733,00 |
| 27.02.2025 | 20,34 | 20,79 | 19,86 | 20,22 | -0,98% | 43.971,00 |
| 26.02.2025 | 20,63 | 20,63 | 20,18 | 20,42 | -1,07% | 53.854,00 |
| 25.02.2025 | 20,71 | 21,18 | 20,58 | 20,64 | 0,15% | 80.365,00 |
| 24.02.2025 | 20,77 | 20,94 | 20,61 | 20,61 | -0,10% | 41.030,00 |
| 21.02.2025 | 21,54 | 21,60 | 20,60 | 20,63 | -3,05% | 138.476,00 |
| 20.02.2025 | 21,26 | 21,38 | 20,91 | 21,28 | -0,09% | 32.059,00 |
| 19.02.2025 | 21,55 | 21,65 | 21,06 | 21,30 | -2,38% | 40.039,00 |
| 18.02.2025 | 21,15 | 22,00 | 20,95 | 21,82 | 1,87% | 169.398,00 |
| 14.02.2025 | 21,56 | 22,00 | 21,11 | 21,42 | -0,28% | 39.000,00 |
| 13.02.2025 | 21,58 | 21,58 | 21,01 | 21,48 | 0,47% | 45.642,00 |
| 12.02.2025 | 21,59 | 21,59 | 21,31 | 21,38 | -2,46% | 52.014,00 |
| 11.02.2025 | 21,64 | 21,94 | 21,12 | 21,92 | 1,67% | 48.170,00 |
| 10.02.2025 | 21,68 | 21,79 | 21,41 | 21,56 | -0,28% | 47.299,00 |