Alerus Financial Corporation ALRS
NASDAQ · Amerika Birleşik Devletleri · Finans
$31,73+0,15 (+%0,47)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |