Alerus Financial Corporation ALRS
NASDAQ · Vereinigte Staaten · Finanzen
$31,73+0,15 (+0,47 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $31,73 | +0,47 % | $31,47 | $32,02 | $30,84 | 306,80K |
| 2026-09-30 | $31,58 | -0,60 % | $31,88 | $32,20 | $31,40 | 180,20K |
| 2026-09-29 | $31,77 | -0,90 % | $32,06 | $32,30 | $31,42 | 135,40K |
| 2026-09-28 | $32,06 | -0,34 % | $32,17 | $32,28 | $31,87 | 157,30K |
| 2026-09-25 | $32,17 | -0,12 % | $32,07 | $32,44 | $31,84 | 460,50K |
| 2026-09-24 | $32,21 | +1,38 % | $31,58 | $32,34 | $31,58 | 187,30K |
| 2026-09-23 | $31,77 | -1,34 % | $32,05 | $32,17 | $31,67 | 131,70K |
| 2026-09-22 | $32,20 | -0,74 % | $32,66 | $32,99 | $31,89 | 152,80K |
| 2026-09-21 | $32,44 | -0,95 % | $32,79 | $33,04 | $32,40 | 126,50K |
| 2026-09-18 | $32,75 | -0,09 % | $32,53 | $32,89 | $32,16 | 508,30K |
| 2026-09-17 | $32,78 | -0,79 % | $33,30 | $33,30 | $32,56 | 166,30K |
| 2026-09-16 | $33,04 | -0,99 % | $33,31 | $33,41 | $32,49 | 144,80K |
| 2026-09-15 | $33,37 | +0,15 % | $33,21 | $33,39 | $32,85 | 165,60K |
| 2026-09-14 | $33,32 | +0,15 % | $33,16 | $33,60 | $33,04 | 129,80K |
| 2026-09-11 | $33,27 | +1,03 % | $33,25 | $33,49 | $32,75 | 115,50K |
| 2026-09-10 | $32,93 | +0,40 % | $32,78 | $32,93 | $32,27 | 191,00K |
| 2026-09-09 | $32,80 | -1,29 % | $33,11 | $33,13 | $32,66 | 118,50K |
| 2026-09-08 | $33,23 | -1,66 % | $33,61 | $33,67 | $33,17 | 130,20K |
| 2026-09-04 | $33,79 | +1,26 % | $33,19 | $33,88 | $33,19 | 112,40K |
| 2026-09-03 | $33,37 | +0,18 % | $33,55 | $33,56 | $33,30 | 147,40K |
| 2026-09-02 | $33,31 | +2,15 % | $32,82 | $33,54 | $32,75 | 152,40K |
| 2026-09-01 | $32,61 | -0,88 % | $32,89 | $33,05 | $32,39 | 117,00K |
| 2026-08-31 | $32,90 | -0,66 % | $32,97 | $32,97 | $32,62 | 114,80K |
| 2026-08-28 | $33,12 | -0,36 % | $33,55 | $33,93 | $33,08 | 125,40K |
| 2026-08-27 | $33,24 | +0,03 % | $33,15 | $33,36 | $32,74 | 102,70K |
| 2026-08-26 | $33,23 | +0,48 % | $33,25 | $33,47 | $33,09 | 102,40K |
| 2026-08-25 | $33,07 | +0,64 % | $32,94 | $33,11 | $32,73 | 113,50K |
| 2026-08-24 | $32,86 | +0,27 % | $32,85 | $33,19 | $32,81 | 116,50K |
| 2026-08-21 | $32,77 | +0,55 % | $32,76 | $32,90 | $32,32 | 212,20K |
| 2026-08-20 | $32,59 | -0,28 % | $32,59 | $32,63 | $32,00 | 112,60K |
| 2026-08-19 | $32,68 | -2,74 % | $33,68 | $33,70 | $32,65 | 139,60K |
| 2026-08-18 | $33,60 | +0,33 % | $33,50 | $33,85 | $33,22 | 138,10K |
| 2026-08-17 | $33,49 | -0,53 % | $33,63 | $33,71 | $33,41 | 116,10K |
| 2026-08-14 | $33,67 | -0,68 % | $33,89 | $34,15 | $33,57 | 181,20K |
| 2026-08-13 | $33,90 | +0,18 % | $33,95 | $34,32 | $33,73 | 203,60K |
| 2026-08-12 | $33,84 | +1,20 % | $33,47 | $33,97 | $33,44 | 145,80K |
| 2026-08-11 | $33,44 | +0,69 % | $33,21 | $33,54 | $32,98 | 134,10K |
| 2026-08-10 | $33,21 | -0,06 % | $33,04 | $33,88 | $32,84 | 120,00K |
| 2026-08-07 | $33,23 | -1,07 % | $33,61 | $33,61 | $33,13 | 143,50K |
| 2026-08-06 | $33,59 | -0,53 % | $33,99 | $34,04 | $33,35 | 202,20K |
| 2026-08-05 | $33,77 | -1,03 % | $34,13 | $34,37 | $33,64 | 227,70K |
| 2026-08-04 | $34,12 | 0,00 % | $34,10 | $34,40 | $31,30 | 193,00K |
| 2026-08-03 | $34,12 | +2,55 % | $33,69 | $34,34 | $33,61 | 283,10K |
| 2026-07-31 | $33,27 | -0,86 % | $33,54 | $33,91 | $33,07 | 220,90K |
| 2026-07-30 | $33,56 | +1,85 % | $31,05 | $34,15 | $28,80 | 487,20K |
| 2026-07-29 | $32,95 | -0,54 % | $33,00 | $33,40 | $32,87 | 255,40K |
| 2026-07-28 | $33,13 | +1,19 % | $33,02 | $33,44 | $32,85 | 204,40K |
| 2026-07-27 | $32,74 | +0,12 % | $32,87 | $33,27 | $32,65 | 395,70K |
| 2026-07-24 | $32,70 | +1,65 % | $32,34 | $32,80 | $31,95 | 209,30K |
| 2026-07-23 | $32,17 | +0,03 % | $31,77 | $32,33 | $31,56 | 217,90K |
| 2026-07-22 | $32,16 | -0,74 % | $32,25 | $32,39 | $31,75 | 179,20K |
| 2026-07-21 | $32,40 | +0,93 % | $32,04 | $32,60 | $31,84 | 214,30K |
| 2026-07-20 | $32,10 | -0,16 % | $32,15 | $32,31 | $31,77 | 174,30K |
| 2026-07-17 | $32,15 | -1,35 % | $32,32 | $32,50 | $31,87 | 174,20K |
| 2026-07-16 | $32,59 | +2,90 % | $31,62 | $32,64 | $31,62 | 275,80K |
| 2026-07-15 | $31,67 | +1,38 % | $31,37 | $31,97 | $31,28 | 232,60K |
| 2026-07-14 | $31,24 | -0,06 % | $31,41 | $31,58 | $31,12 | 182,80K |
| 2026-07-13 | $31,26 | -0,19 % | $31,46 | $31,63 | $30,96 | 165,10K |
| 2026-07-10 | $31,32 | +1,46 % | $31,00 | $31,64 | $30,78 | 172,30K |
| 2026-07-09 | $30,87 | +1,75 % | $30,60 | $31,17 | $30,32 | 238,00K |
| 2026-07-08 | $30,34 | -2,26 % | $30,95 | $30,96 | $30,13 | 154,00K |
| 2026-07-07 | $31,04 | -0,26 % | $31,23 | $31,44 | $30,79 | 221,00K |
| 2026-07-06 | $31,12 | +0,03 % | $30,96 | $31,43 | $30,96 | 244,70K |
| 2026-07-02 | $31,11 | -1,43 % | $31,68 | $31,74 | $30,87 | 244,90K |
| 2026-07-01 | $31,56 | +1,48 % | $31,00 | $31,86 | $31,00 | 260,50K |
| 2026-06-30 | $31,10 | +0,23 % | $30,97 | $31,13 | $30,71 | 236,20K |
| 2026-06-29 | $31,03 | +0,68 % | $30,64 | $31,12 | $30,28 | 395,20K |
| 2026-06-26 | $30,82 | +0,62 % | $30,03 | $30,88 | $29,86 | 1,28M |
| 2026-06-25 | $30,63 | +0,07 % | $30,61 | $30,95 | $30,47 | 267,90K |
| 2026-06-24 | $30,61 | +0,76 % | $30,50 | $30,85 | $30,02 | 393,90K |
| 2026-06-23 | $30,38 | +2,08 % | $29,82 | $30,41 | $29,73 | 311,00K |
| 2026-06-22 | $29,76 | +0,27 % | $29,73 | $30,19 | $29,68 | 269,50K |
| 2026-06-18 | $29,68 | +0,03 % | $30,01 | $30,23 | $29,46 | 447,60K |
| 2026-06-17 | $29,67 | -1,17 % | $29,91 | $30,27 | $29,41 | 257,80K |
| 2026-06-16 | $30,02 | +0,37 % | $30,14 | $30,32 | $29,89 | 137,00K |
| 2026-06-15 | $29,91 | -1,29 % | $30,41 | $30,49 | $29,85 | 118,50K |
| 2026-06-12 | $30,30 | +1,44 % | $29,99 | $30,45 | $29,67 | 122,00K |
| 2026-06-11 | $29,87 | +0,64 % | $29,87 | $30,09 | $29,52 | 141,60K |
| 2026-06-10 | $29,68 | +1,30 % | $29,46 | $29,85 | $29,35 | 156,60K |
| 2026-06-09 | $29,30 | +0,69 % | $29,22 | $29,61 | $29,16 | 126,70K |
| 2026-06-08 | $29,10 | +0,52 % | $29,09 | $29,26 | $28,86 | 139,00K |
| 2026-06-05 | $28,95 | +0,84 % | $28,70 | $29,33 | $28,52 | 199,00K |
| 2026-06-04 | $28,71 | +2,24 % | $28,38 | $28,91 | $27,95 | 297,20K |
| 2026-06-03 | $28,08 | -2,90 % | $28,70 | $28,70 | $28,06 | 180,00K |
| 2026-06-02 | $28,92 | +1,58 % | $28,40 | $29,11 | $28,40 | 318,20K |
| 2026-06-01 | $28,47 | -0,38 % | $28,67 | $28,67 | $27,96 | 130,20K |
| 2026-05-29 | $28,58 | -1,11 % | $28,87 | $29,00 | $28,52 | 243,30K |
| 2026-05-28 | $28,90 | +0,66 % | $28,72 | $28,98 | $27,99 | 182,20K |
| 2026-05-27 | $28,71 | -0,45 % | $28,65 | $29,00 | $28,58 | 123,10K |
| 2026-05-26 | $28,84 | +2,82 % | $28,36 | $28,88 | $28,30 | 140,80K |