19,720$
-0,10%
Echtzeit-Aktienkurs Alerus Financial Corp
Bid:
Ask:
Aktienkurse zur Alerus Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 19,74 | 19,80 | 19,61 | 19,75 | 0,05% | 114.688,00 |
| 16.05.2024 | 19,91 | 20,16 | 19,35 | 19,74 | 0,05% | 196.037,00 |
| 15.05.2024 | 20,35 | 20,75 | 19,52 | 19,73 | -4,64% | 241.445,00 |
| 14.05.2024 | 20,81 | 20,94 | 20,61 | 20,69 | 0,73% | 27.930,00 |
| 13.05.2024 | 20,54 | 20,82 | 20,44 | 20,54 | 0,83% | 18.692,00 |
| 10.05.2024 | 20,59 | 20,59 | 20,15 | 20,37 | -0,29% | 25.358,00 |
| 09.05.2024 | 20,19 | 20,54 | 20,00 | 20,43 | 0,89% | 40.437,00 |
| 08.05.2024 | 19,92 | 20,33 | 19,92 | 20,25 | 0,55% | 86.164,00 |
| 07.05.2024 | 19,91 | 20,50 | 19,85 | 20,14 | 0,45% | 189.838,00 |
| 06.05.2024 | 20,05 | 20,13 | 19,77 | 20,05 | 0,45% | 48.782,00 |
| 03.05.2024 | 20,09 | 20,19 | 19,81 | 19,96 | 0,86% | 35.809,00 |
| 02.05.2024 | 19,94 | 19,94 | 19,52 | 19,79 | 0,56% | 41.663,00 |
| 01.05.2024 | 19,85 | 20,07 | 19,60 | 19,68 | -0,10% | 36.195,00 |
| 30.04.2024 | 19,75 | 20,00 | 19,47 | 19,70 | -1,70% | 57.316,00 |
| 29.04.2024 | 20,20 | 20,30 | 19,90 | 20,04 | -1,28% | 48.031,00 |
| 26.04.2024 | 20,61 | 20,61 | 20,13 | 20,30 | -1,17% | 24.403,00 |
| 25.04.2024 | 20,54 | 20,81 | 20,36 | 20,54 | -2,19% | 78.167,00 |
| 24.04.2024 | 20,73 | 21,33 | 20,73 | 21,00 | 0,05% | 30.425,00 |
| 23.04.2024 | 21,07 | 21,40 | 20,99 | 20,99 | -0,71% | 17.177,00 |
| 22.04.2024 | 20,37 | 21,24 | 20,37 | 21,14 | 1,88% | 15.344,00 |
| 19.04.2024 | 19,84 | 20,76 | 19,84 | 20,75 | 4,22% | 81.598,00 |
| 18.04.2024 | 19,82 | 20,19 | 19,82 | 19,91 | -0,05% | 30.784,00 |
| 17.04.2024 | 19,79 | 20,25 | 19,79 | 19,92 | -0,15% | 22.654,00 |
| 16.04.2024 | 19,69 | 20,06 | 19,66 | 19,95 | 0,05% | 26.202,00 |
| 15.04.2024 | 19,99 | 20,09 | 19,87 | 19,94 | -0,30% | 29.712,00 |
| 12.04.2024 | 19,90 | 20,23 | 19,74 | 20,00 | 0,15% | 34.149,00 |
| 11.04.2024 | 19,82 | 20,00 | 19,80 | 19,97 | 0,35% | 11.895,00 |
| 10.04.2024 | 20,36 | 21,05 | 19,73 | 19,90 | -5,55% | 50.112,00 |
| 09.04.2024 | 21,22 | 21,28 | 20,86 | 21,07 | 0,77% | 7.115,00 |
| 08.04.2024 | 20,93 | 21,13 | 20,91 | 20,91 | 0,29% | 4.747,00 |
| 05.04.2024 | 20,90 | 21,01 | 20,70 | 20,85 | -0,38% | 13.584,00 |
| 04.04.2024 | 21,42 | 21,43 | 20,72 | 20,93 | -1,27% | 25.567,00 |
| 03.04.2024 | 20,95 | 21,48 | 20,88 | 21,20 | 1,29% | 12.544,00 |
| 02.04.2024 | 21,14 | 21,21 | 20,83 | 20,93 | -2,42% | 12.204,00 |
| 01.04.2024 | 21,86 | 21,86 | 21,30 | 21,45 | -1,74% | 12.684,00 |
| 28.03.2024 | 21,74 | 21,90 | 21,47 | 21,83 | 0,51% | 32.962,00 |
| 27.03.2024 | 21,35 | 21,72 | 21,03 | 21,72 | 2,84% | 33.946,00 |
| 26.03.2024 | 21,50 | 21,50 | 20,96 | 21,12 | -1,54% | 24.731,00 |
| 25.03.2024 | 21,47 | 21,65 | 21,40 | 21,45 | 0,52% | 14.569,00 |
| 22.03.2024 | 22,05 | 22,05 | 21,25 | 21,34 | -2,91% | 16.704,00 |
| 21.03.2024 | 22,05 | 22,23 | 21,48 | 21,98 | 0,32% | 25.826,00 |
| 20.03.2024 | 20,80 | 22,04 | 20,80 | 21,91 | 4,73% | 27.324,00 |
| 19.03.2024 | 20,80 | 21,14 | 20,55 | 20,92 | 0,67% | 14.280,00 |
| 18.03.2024 | 21,03 | 21,17 | 20,55 | 20,78 | -1,61% | 26.491,00 |
| 15.03.2024 | 21,26 | 21,35 | 21,04 | 21,12 | -1,41% | 114.196,00 |
| 14.03.2024 | 21,98 | 22,00 | 21,13 | 21,42 | -3,33% | 32.774,00 |
| 13.03.2024 | 22,11 | 22,37 | 21,98 | 22,16 | -0,40% | 35.940,00 |
| 12.03.2024 | 21,88 | 22,26 | 21,88 | 22,25 | 1,14% | 29.026,00 |
| 11.03.2024 | 22,07 | 22,42 | 21,71 | 22,00 | -0,54% | 35.004,00 |
| 08.03.2024 | 22,10 | 22,20 | 21,95 | 22,12 | 0,55% | 27.160,00 |
| 07.03.2024 | 21,95 | 22,36 | 21,82 | 22,00 | 0,09% | 45.414,00 |
| 06.03.2024 | 22,08 | 22,57 | 21,89 | 21,98 | -0,27% | 27.289,00 |
| 05.03.2024 | 21,23 | 22,10 | 21,23 | 22,04 | 0,27% | 30.227,00 |
| 04.03.2024 | 21,63 | 22,19 | 21,46 | 21,98 | 1,29% | 44.212,00 |
| 01.03.2024 | 21,78 | 22,11 | 21,58 | 21,70 | -0,96% | 38.074,00 |
| 29.02.2024 | 22,06 | 22,06 | 21,10 | 21,91 | 1,91% | 30.876,00 |
| 28.02.2024 | 21,58 | 22,03 | 21,45 | 21,50 | -1,42% | 14.976,00 |
| 27.02.2024 | 21,94 | 22,04 | 21,70 | 21,81 | -0,14% | 17.285,00 |
| 26.02.2024 | 21,97 | 22,55 | 21,71 | 21,84 | 0,51% | 28.538,00 |
| 23.02.2024 | 21,44 | 21,96 | 21,44 | 21,73 | 0,23% | 12.539,00 |
| 22.02.2024 | 22,11 | 22,45 | 21,67 | 21,68 | -2,52% | 22.318,00 |
| 21.02.2024 | 22,32 | 22,32 | 21,87 | 22,24 | -0,04% | 17.664,00 |
| 20.02.2024 | 22,49 | 22,68 | 22,25 | 22,25 | -2,67% | 13.474,00 |
| 16.02.2024 | 22,84 | 23,46 | 22,73 | 22,86 | -0,11% | 35.543,00 |
| 15.02.2024 | 22,14 | 23,01 | 21,88 | 22,89 | 4,88% | 41.971,00 |
| 14.02.2024 | 21,94 | 22,27 | 21,37 | 21,82 | 0,97% | 22.980,00 |
| 13.02.2024 | 22,30 | 22,49 | 21,45 | 21,61 | -6,73% | 43.954,00 |
| 12.02.2024 | 22,91 | 23,33 | 22,89 | 23,17 | 3,02% | 42.573,00 |
| 09.02.2024 | 22,40 | 22,60 | 22,03 | 22,49 | 1,17% | 28.189,00 |
| 08.02.2024 | 22,17 | 22,45 | 21,26 | 22,23 | 0,82% | 31.990,00 |
| 07.02.2024 | 22,15 | 22,75 | 21,51 | 22,05 | -0,81% | 42.883,00 |
| 06.02.2024 | 22,27 | 22,52 | 22,00 | 22,23 | -0,22% | 69.028,00 |
| 05.02.2024 | 22,23 | 22,47 | 21,90 | 22,28 | -1,02% | 52.548,00 |
| 02.02.2024 | 23,15 | 23,15 | 22,27 | 22,51 | -3,31% | 33.443,00 |
| 01.02.2024 | 23,01 | 23,33 | 22,28 | 23,28 | 2,42% | 131.897,00 |
| 31.01.2024 | 24,39 | 24,69 | 22,72 | 22,73 | -7,22% | 49.647,00 |
| 30.01.2024 | 23,98 | 25,85 | 23,85 | 24,50 | 2,34% | 161.479,00 |
| 29.01.2024 | 23,65 | 24,29 | 23,43 | 23,94 | 2,22% | 32.149,00 |
| 26.01.2024 | 23,24 | 23,73 | 23,13 | 23,42 | 1,78% | 31.304,00 |
| 25.01.2024 | 21,93 | 23,05 | 21,93 | 23,01 | 5,84% | 122.672,00 |
| 24.01.2024 | 21,66 | 22,03 | 21,48 | 21,74 | 0,37% | 27.967,00 |
| 23.01.2024 | 21,89 | 21,89 | 21,43 | 21,66 | -0,23% | 32.690,00 |
| 22.01.2024 | 21,11 | 21,72 | 21,11 | 21,71 | 3,18% | 33.311,00 |
| 19.01.2024 | 21,06 | 21,24 | 20,82 | 21,04 | 0,72% | 27.599,00 |
| 18.01.2024 | 20,76 | 20,97 | 20,76 | 20,89 | 0,72% | 22.301,00 |
| 17.01.2024 | 20,26 | 20,95 | 20,26 | 20,74 | 0,58% | 24.268,00 |
| 16.01.2024 | 20,83 | 20,96 | 20,54 | 20,62 | -2,09% | 37.241,00 |
| 12.01.2024 | 21,62 | 21,74 | 20,94 | 21,06 | -2,05% | 37.761,00 |
| 11.01.2024 | 21,42 | 21,57 | 21,16 | 21,50 | -0,49% | 31.817,00 |
| 10.01.2024 | 21,41 | 21,69 | 21,15 | 21,61 | 0,63% | 38.903,00 |
| 09.01.2024 | 21,26 | 21,60 | 21,18 | 21,47 | -0,42% | 27.336,00 |
| 08.01.2024 | 21,35 | 21,61 | 21,04 | 21,56 | 0,37% | 38.674,00 |
| 05.01.2024 | 21,52 | 22,06 | 21,38 | 21,48 | -1,06% | 79.498,00 |
| 04.01.2024 | 21,73 | 22,00 | 21,67 | 21,71 | 0,46% | 32.396,00 |
| 03.01.2024 | 22,01 | 22,09 | 21,61 | 21,61 | -2,17% | 37.408,00 |
| 02.01.2024 | 22,32 | 22,65 | 22,00 | 22,09 | -1,34% | 55.737,00 |
| 29.12.2023 | 22,56 | 22,56 | 22,07 | 22,39 | -0,75% | 62.652,00 |
| 28.12.2023 | 22,68 | 22,80 | 22,45 | 22,56 | -0,97% | 22.809,00 |
| 27.12.2023 | 22,63 | 22,89 | 22,58 | 22,78 | 0,35% | 39.459,00 |
| 26.12.2023 | 22,26 | 22,77 | 22,25 | 22,70 | 0,89% | 69.859,00 |