31,490$
0,99%
Echtzeit-Aktienkurs Alerus Financial Corp
Bid:
Ask:
Aktienkurse zur Alerus Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 31,25 | 31,92 | 31,25 | 31,49 | 0,99% | 123.137,00 |
| 19.10.2026 | 31,11 | 31,47 | 30,97 | 31,18 | -0,51% | 140.702,00 |
| 16.10.2026 | 30,81 | 31,47 | 30,81 | 31,34 | 2,08% | 250.592,00 |
| 15.10.2026 | 30,90 | 31,09 | 30,61 | 30,70 | -0,12% | 112.551,00 |
| 14.10.2026 | 30,63 | 31,00 | 30,44 | 30,74 | -0,82% | 131.677,00 |
| 13.10.2026 | 31,24 | 31,27 | 30,63 | 30,99 | -0,32% | 108.432,00 |
| 12.10.2026 | 30,97 | 31,29 | 30,05 | 31,09 | 0,06% | 95.700,00 |
| 09.10.2026 | 31,51 | 31,77 | 30,91 | 31,07 | -1,86% | 114.134,00 |
| 08.10.2026 | 31,96 | 32,22 | 31,65 | 31,66 | -1,22% | 174.632,00 |
| 07.10.2026 | 32,06 | 32,12 | 31,71 | 32,05 | -0,96% | 225.043,00 |
| 06.10.2026 | 32,40 | 32,64 | 32,08 | 32,36 | -0,19% | 179.517,00 |
| 05.10.2026 | 32,57 | 32,75 | 32,16 | 32,42 | -0,77% | 165.571,00 |
| 02.10.2026 | 32,56 | 32,99 | 32,21 | 32,67 | 2,99% | 201.553,00 |
| 01.10.2026 | 31,47 | 32,02 | 31,04 | 31,72 | 0,41% | 306.758,00 |
| 30.09.2026 | 31,88 | 32,20 | 31,40 | 31,59 | -0,54% | 173.587,00 |
| 29.09.2026 | 32,06 | 32,30 | 31,42 | 31,76 | -0,94% | 135.420,00 |
| 28.09.2026 | 32,17 | 32,28 | 31,87 | 32,06 | -0,37% | 157.284,00 |
| 25.09.2026 | 32,07 | 32,44 | 31,84 | 32,18 | -0,07% | 453.096,00 |
| 24.09.2026 | 31,58 | 32,34 | 31,58 | 32,20 | 1,36% | 187.276,00 |
| 23.09.2026 | 32,05 | 32,17 | 31,67 | 31,77 | -1,34% | 131.654,00 |
| 22.09.2026 | 32,66 | 32,75 | 31,89 | 32,20 | -0,74% | 152.753,00 |
| 21.09.2026 | 32,85 | 33,04 | 32,40 | 32,44 | -0,89% | 126.471,00 |
| 18.09.2026 | 32,53 | 32,81 | 32,16 | 32,73 | -0,15% | 507.895,00 |
| 17.09.2026 | 33,30 | 33,30 | 32,56 | 32,78 | -0,67% | 165.947,00 |
| 16.09.2026 | 33,31 | 33,41 | 32,49 | 33,00 | -1,14% | 144.815,00 |
| 15.09.2026 | 33,21 | 33,39 | 32,85 | 33,38 | 0,18% | 165.608,00 |
| 14.09.2026 | 33,16 | 33,60 | 33,04 | 33,32 | 0,24% | 129.759,00 |
| 11.09.2026 | 33,25 | 33,49 | 32,75 | 33,24 | 1,00% | 115.523,00 |
| 10.09.2026 | 32,78 | 32,93 | 32,27 | 32,91 | 0,34% | 190.958,00 |
| 09.09.2026 | 33,11 | 33,13 | 32,66 | 32,80 | -1,26% | 118.529,00 |
| 08.09.2026 | 33,61 | 33,67 | 33,17 | 33,22 | -1,69% | 130.045,00 |
| 04.09.2026 | 33,19 | 33,88 | 33,19 | 33,79 | 1,35% | 112.416,00 |
| 03.09.2026 | 33,43 | 33,54 | 33,30 | 33,34 | 0,03% | 147.391,00 |
| 02.09.2026 | 32,82 | 33,54 | 32,75 | 33,33 | 2,18% | 152.383,00 |
| 01.09.2026 | 32,89 | 33,05 | 32,39 | 32,62 | -0,85% | 116.438,00 |
| 31.08.2026 | 32,97 | 32,97 | 32,62 | 32,90 | -0,72% | 114.759,00 |
| 28.08.2026 | 33,55 | 33,93 | 33,08 | 33,14 | -0,30% | 125.396,00 |
| 27.08.2026 | 33,15 | 33,36 | 32,74 | 33,24 | 0,03% | 102.189,00 |
| 26.08.2026 | 33,29 | 33,47 | 33,09 | 33,23 | 0,45% | 102.376,00 |
| 25.08.2026 | 32,94 | 33,11 | 32,73 | 33,08 | 0,67% | 113.504,00 |
| 24.08.2026 | 32,85 | 33,19 | 32,81 | 32,86 | 0,27% | 116.519,00 |
| 21.08.2026 | 32,76 | 32,90 | 32,32 | 32,77 | 0,55% | 212.204,00 |
| 20.08.2026 | 32,59 | 32,63 | 32,24 | 32,59 | -0,28% | 112.634,00 |
| 19.08.2026 | 33,68 | 33,70 | 32,65 | 32,68 | -2,74% | 139.590,00 |
| 18.08.2026 | 33,50 | 33,85 | 33,22 | 33,60 | 0,27% | 138.070,00 |
| 17.08.2026 | 33,63 | 33,71 | 33,41 | 33,51 | -0,48% | 115.990,00 |
| 14.08.2026 | 33,89 | 34,15 | 33,57 | 33,67 | -0,68% | 181.241,00 |
| 13.08.2026 | 33,95 | 34,32 | 33,73 | 33,90 | 0,30% | 203.613,00 |
| 12.08.2026 | 33,47 | 33,97 | 33,44 | 33,80 | 1,08% | 145.760,00 |
| 11.08.2026 | 33,21 | 33,54 | 32,98 | 33,44 | 0,69% | 134.088,00 |
| 10.08.2026 | 33,04 | 33,88 | 32,84 | 33,21 | -0,06% | 119.943,00 |
| 07.08.2026 | 33,61 | 33,61 | 33,13 | 33,23 | -1,04% | 143.504,00 |
| 06.08.2026 | 33,99 | 34,04 | 33,35 | 33,58 | -0,55% | 202.232,00 |
| 05.08.2026 | 34,13 | 34,37 | 33,64 | 33,77 | -1,01% | 227.686,00 |
| 04.08.2026 | 34,10 | 34,40 | 31,61 | 34,11 | 0,03% | 192.967,00 |
| 03.08.2026 | 33,69 | 34,34 | 33,61 | 34,10 | 2,49% | 283.144,00 |
| 31.07.2026 | 33,54 | 33,91 | 33,07 | 33,27 | -0,86% | 220.783,00 |
| 30.07.2026 | 31,05 | 34,15 | 28,80 | 33,56 | 1,85% | 486.585,00 |
| 29.07.2026 | 33,00 | 33,40 | 32,87 | 32,95 | -0,63% | 255.066,00 |
| 28.07.2026 | 33,02 | 33,44 | 32,85 | 33,16 | 1,16% | 204.419,00 |
| 27.07.2026 | 32,87 | 33,27 | 32,65 | 32,78 | 0,24% | 395.131,00 |
| 24.07.2026 | 32,34 | 32,80 | 31,95 | 32,70 | 1,65% | 209.344,00 |
| 23.07.2026 | 31,70 | 32,33 | 31,56 | 32,17 | 0,03% | 217.897,00 |
| 22.07.2026 | 32,25 | 32,39 | 31,75 | 32,16 | -0,71% | 179.160,00 |
| 21.07.2026 | 32,04 | 32,60 | 31,84 | 32,39 | 0,84% | 214.262,00 |
| 20.07.2026 | 32,15 | 32,31 | 31,77 | 32,12 | -0,09% | 174.240,00 |
| 17.07.2026 | 32,32 | 32,43 | 31,87 | 32,15 | -1,35% | 174.162,00 |
| 16.07.2026 | 31,62 | 32,64 | 31,62 | 32,59 | 2,90% | 275.763,00 |
| 15.07.2026 | 31,35 | 31,97 | 31,28 | 31,67 | 1,31% | 232.602,00 |
| 14.07.2026 | 31,41 | 31,58 | 31,12 | 31,26 | 0,00% | 182.759,00 |
| 13.07.2026 | 31,46 | 31,63 | 31,12 | 31,26 | -0,19% | 165.143,00 |
| 10.07.2026 | 31,14 | 31,64 | 30,78 | 31,32 | 1,49% | 172.276,00 |
| 09.07.2026 | 30,60 | 31,17 | 30,32 | 30,86 | 1,71% | 238.015,00 |
| 08.07.2026 | 30,95 | 30,96 | 30,13 | 30,34 | -2,22% | 153.962,00 |
| 07.07.2026 | 31,23 | 31,44 | 30,79 | 31,03 | -0,32% | 220.951,00 |
| 06.07.2026 | 30,96 | 31,43 | 30,96 | 31,13 | 0,06% | 244.726,00 |
| 02.07.2026 | 31,68 | 31,74 | 30,87 | 31,11 | -1,49% | 244.854,00 |
| 01.07.2026 | 31,00 | 31,86 | 31,00 | 31,58 | 1,48% | 260.444,00 |
| 30.06.2026 | 31,09 | 31,13 | 30,71 | 31,12 | 0,32% | 236.204,00 |
| 29.06.2026 | 30,64 | 31,12 | 30,28 | 31,02 | 0,63% | 395.093,00 |
| 26.06.2026 | 30,03 | 30,85 | 29,86 | 30,83 | 0,60% | 1.276.727,00 |
| 25.06.2026 | 30,61 | 30,95 | 30,47 | 30,64 | 0,10% | 267.911,00 |
| 24.06.2026 | 30,50 | 30,85 | 30,02 | 30,61 | 0,82% | 393.892,00 |
| 23.06.2026 | 29,82 | 30,41 | 29,73 | 30,36 | 2,02% | 311.046,00 |
| 22.06.2026 | 29,73 | 30,19 | 29,68 | 29,76 | 0,27% | 269.484,00 |
| 18.06.2026 | 30,01 | 30,23 | 29,46 | 29,68 | 0,08% | 447.588,00 |
| 17.06.2026 | 29,91 | 30,27 | 29,41 | 29,66 | -1,28% | 251.974,00 |
| 16.06.2026 | 30,14 | 30,32 | 29,89 | 30,04 | 0,43% | 136.958,00 |
| 15.06.2026 | 30,41 | 30,49 | 29,85 | 29,91 | -1,29% | 118.526,00 |
| 12.06.2026 | 29,99 | 30,45 | 29,67 | 30,30 | 1,46% | 122.004,00 |
| 11.06.2026 | 29,87 | 30,09 | 29,52 | 29,87 | 0,62% | 141.382,00 |
| 10.06.2026 | 29,46 | 29,85 | 29,35 | 29,68 | 1,26% | 156.645,00 |
| 09.06.2026 | 29,22 | 29,61 | 29,16 | 29,31 | 0,76% | 126.735,00 |
| 08.06.2026 | 29,09 | 29,26 | 28,86 | 29,09 | 0,41% | 139.047,00 |
| 05.06.2026 | 28,70 | 29,33 | 28,52 | 28,97 | 0,84% | 199.003,00 |
| 04.06.2026 | 28,38 | 28,91 | 27,95 | 28,73 | 2,31% | 297.180,00 |
| 03.06.2026 | 28,70 | 28,70 | 28,06 | 28,08 | -2,90% | 180.025,00 |
| 02.06.2026 | 28,40 | 29,11 | 28,40 | 28,92 | 1,58% | 318.174,00 |
| 01.06.2026 | 28,67 | 28,67 | 27,96 | 28,47 | -0,35% | 130.111,00 |
| 29.05.2026 | 28,87 | 29,00 | 28,52 | 28,57 | -1,20% | 241.115,00 |