Italia markets open in 4 hours 1 minute

Alerus Financial Corporation (ALRS)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
18,56+0,17 (+0,92%)
Alla chiusura: 04:00PM EDT
18,56 0,00 (0,00%)
Dopo ore: 04:02PM EDT
Periodo di tempo:
25 giu 2023 - 25 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 202418,3318,6818,3318,5618,5625.500
24 giu 202418,2418,5818,1618,3918,39101.100
21 giu 202418,5918,5918,2118,2318,2380.600
20 giu 202418,5418,6418,4718,5318,5336.500
18 giu 202418,7018,7618,4418,6918,6942.500
17 giu 202418,2118,5418,1918,5018,5024.800
14 giu 202418,3218,5018,1918,3818,3827.500
14 giu 20240.2 Dividendo
13 giu 202418,7218,9318,2518,8018,6050.700
12 giu 202419,2719,2718,6318,7218,5274.400
11 giu 202418,3918,7618,0918,7418,54133.900
10 giu 202418,6918,6918,4718,5518,3528.500
07 giu 202418,8819,0018,5818,7718,5751.700
06 giu 202419,2819,2918,9119,0118,8131.700
05 giu 202419,2219,4518,9419,2019,0067.400
04 giu 202419,0519,3719,0319,1718,9763.400
03 giu 202419,5619,5619,0519,2619,0651.800
31 mag 202419,2819,5219,1119,3419,1345.200
30 mag 202418,9919,2218,8919,1818,9848.800
29 mag 202419,0119,0118,6018,7318,5360.500
28 mag 202419,5519,5519,1519,2419,0486.600
24 mag 202419,4519,6419,2119,5319,3295.800
23 mag 202419,2919,3119,0419,2519,0558.200
22 mag 202419,5819,7219,0819,2719,0762.400
21 mag 202419,5519,7419,4219,6819,4751.300
20 mag 202419,6619,8019,4619,5419,3381.200
17 mag 202419,7419,8019,6119,7519,54114.700
16 mag 202419,9120,1619,3519,7419,53196.000
15 mag 202420,3520,7519,5219,7319,52241.400
14 mag 202420,8120,9420,6120,6920,4727.900
13 mag 202420,5420,8220,4420,5420,3219.300
10 mag 202420,5920,5920,1520,3720,1525.400
09 mag 202420,1820,5420,0020,4420,2252.100
08 mag 202419,9220,3319,9220,2520,0386.200
07 mag 202419,9120,5019,8520,1819,97199.500
06 mag 202420,0520,1319,7720,0719,8660.400
03 mag 202420,0920,1919,8119,9619,7535.800
02 mag 202419,9419,9419,5219,7919,5841.900
01 mag 202419,8520,0719,6019,7919,5847.700
30 apr 202419,7520,0019,4719,7019,4958.200
29 apr 202420,2020,3019,9020,0419,8350.100
26 apr 202420,6120,6120,1320,3020,0824.400
25 apr 202420,5420,8120,3620,5420,3279.000
24 apr 202420,7321,3320,7321,0020,7830.400
23 apr 202421,0721,4020,9820,9820,7622.700
22 apr 202420,3621,2420,3621,1420,9216.400
19 apr 202419,8420,7619,8420,7520,5381.600
18 apr 202419,8220,1919,8219,9019,6941.400
17 apr 202419,7920,2519,7919,9219,7122.700
16 apr 202419,6920,0619,6619,9519,7426.200
15 apr 202419,9920,0919,8719,9419,7329.900
12 apr 202419,9020,2319,7420,0019,7934.100
11 apr 202419,8220,0019,8019,9719,7621.600
10 apr 202420,3621,0519,7319,9019,6952.300
09 apr 202421,2221,2820,8520,8520,6311.100
08 apr 202420,9321,1320,9121,0820,868.700
05 apr 202420,9021,0120,7020,8520,6313.600
04 apr 202421,4221,4320,7220,9320,7126.700
03 apr 202420,9521,4820,8821,0820,8624.000
02 apr 202421,1421,2120,8320,9420,7219.000
01 apr 202421,8621,8621,3021,3921,1617.600
28 mar 202421,7421,9021,4721,8321,6033.000
27 mar 202421,3521,7221,0321,7221,4934.300
26 mar 202421,5021,5020,9621,1220,9024.800
25 mar 202421,4721,6521,4021,4521,2214.900
22 mar 202422,0522,0521,2521,3421,1116.700
21 mar 202422,0522,2321,4821,9821,7536.500
20 mar 202420,8022,0420,8021,9121,6827.500
19 mar 202420,8021,1420,5520,9220,7014.300
18 mar 202421,0321,1720,5520,8220,6033.000
15 mar 202421,2621,3521,0421,1220,90114.200
14 mar 202421,9822,0021,1321,4221,1945.500
14 mar 20240.19 Dividendo
13 mar 202422,1122,3721,9822,1721,7545.700
12 mar 202421,8822,2621,8822,2621,8335.000
11 mar 202422,0722,4221,7122,0021,5835.100
08 mar 202422,1022,2021,9522,1221,7027.200
07 mar 202421,9522,3621,8222,0021,5845.400
06 mar 202422,0822,5721,8922,0021,5837.700
05 mar 202421,2322,1021,2322,0021,5840.000
04 mar 202421,6322,1921,4621,8921,4751.400
01 mar 202421,7822,1121,5821,7021,2938.100
29 feb 202422,0622,0621,1021,8121,3949.200
28 feb 202421,5822,0321,4521,5521,1420.900
27 feb 202421,9422,0421,7021,7821,3631.700
26 feb 202421,9722,5521,7121,8421,4228.600
23 feb 202421,4421,9621,4421,7321,3112.500
22 feb 202422,1122,4521,6721,7221,3032.200
21 feb 202422,3222,3221,8722,2421,8117.700
20 feb 202422,4922,6822,2522,2521,8213.500
16 feb 202422,8423,4622,7322,8622,4235.500
15 feb 202422,1423,0121,8822,9822,5464.500
14 feb 202421,9422,2721,3721,8721,4533.400
13 feb 202422,3022,4921,4521,6121,2053.500
12 feb 202422,9123,3322,8923,1722,7353.700
09 feb 202422,4022,6022,0322,4922,0628.200
08 feb 202422,1722,4521,2622,2421,8139.300
07 feb 202422,1522,7521,5122,0521,6342.900
06 feb 202422,2722,5222,0022,2321,8174.400
05 feb 202422,2322,4721,9022,2521,8260.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...