22,400€
-0,88%
Echtzeit-Aktienkurs ConnectOne Bancorp Inc.
Bid:
Ask:
Aktienkurse zur ConnectOne Bancorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 22,40 | 22,60 | 22,20 | 22,20 | -1,77% | - |
| 08.01.2026 | 22,00 | 22,80 | 22,00 | 22,60 | 1,80% | - |
| 07.01.2026 | 22,00 | 22,20 | 21,80 | 22,20 | 0,00% | - |
| 06.01.2026 | 22,00 | 22,20 | 22,00 | 22,20 | 0,00% | - |
| 05.01.2026 | 21,80 | 22,60 | 21,80 | 22,20 | 0,91% | - |
| 02.01.2026 | 22,20 | 22,20 | 21,80 | 22,00 | -1,79% | - |
| 30.12.2025 | 22,20 | 22,40 | 22,20 | 22,40 | 0,00% | 4,00 |
| 29.12.2025 | 22,60 | 23,00 | 22,20 | 22,40 | -0,88% | 8,00 |
| 23.12.2025 | 23,00 | 23,00 | 22,60 | 22,60 | -1,74% | - |
| 22.12.2025 | 23,00 | 23,40 | 23,00 | 23,00 | -0,86% | - |
| 19.12.2025 | 23,60 | 23,60 | 23,00 | 23,20 | -1,69% | - |
| 18.12.2025 | 23,40 | 23,80 | 23,20 | 23,60 | 0,85% | - |
| 17.12.2025 | 23,40 | 23,40 | 23,00 | 23,40 | 0,86% | - |
| 16.12.2025 | 23,00 | 23,20 | 22,60 | 23,20 | 0,87% | - |
| 15.12.2025 | 23,20 | 23,20 | 23,00 | 23,00 | -0,86% | - |
| 12.12.2025 | 23,00 | 23,20 | 23,00 | 23,20 | 0,87% | - |
| 11.12.2025 | 23,00 | 23,20 | 22,60 | 23,00 | 0,00% | - |
| 10.12.2025 | 22,60 | 23,00 | 22,60 | 23,00 | 1,77% | - |
| 09.12.2025 | 22,40 | 22,80 | 22,00 | 22,60 | 0,89% | - |
| 08.12.2025 | 22,20 | 22,40 | 21,60 | 22,40 | 0,90% | - |
| 05.12.2025 | 22,40 | 22,40 | 22,00 | 22,20 | -0,89% | - |
| 04.12.2025 | 22,20 | 22,40 | 22,00 | 22,40 | 0,90% | - |
| 03.12.2025 | 21,60 | 22,20 | 21,40 | 22,20 | 2,78% | - |
| 02.12.2025 | 22,00 | 22,00 | 21,60 | 21,60 | -0,92% | - |
| 01.12.2025 | 21,40 | 21,80 | 21,20 | 21,80 | 0,93% | - |
| 28.11.2025 | 21,60 | 21,60 | 21,20 | 21,60 | -0,92% | - |
| 27.11.2025 | 21,60 | 21,80 | 21,60 | 21,80 | 0,93% | - |
| 26.11.2025 | 21,60 | 22,00 | 21,40 | 21,60 | 0,00% | - |
| 25.11.2025 | 21,00 | 21,60 | 21,00 | 21,60 | 3,85% | - |
| 24.11.2025 | 20,80 | 21,00 | 20,40 | 20,80 | 0,00% | - |
| 21.11.2025 | 19,90 | 21,00 | 19,90 | 20,80 | 4,00% | - |
| 20.11.2025 | 20,00 | 20,40 | 19,90 | 20,00 | 0,00% | - |
| 19.11.2025 | 19,90 | 20,00 | 19,90 | 20,00 | 0,00% | - |
| 18.11.2025 | 19,80 | 20,00 | 19,80 | 20,00 | 0,50% | - |
| 17.11.2025 | 20,40 | 20,40 | 19,90 | 19,90 | -2,45% | - |
| 14.11.2025 | 20,60 | 20,60 | 20,20 | 20,40 | 0,00% | - |
| 13.11.2025 | 20,80 | 20,80 | 20,40 | 20,40 | -1,92% | - |
| 12.11.2025 | 21,00 | 21,00 | 20,80 | 20,80 | -0,95% | - |
| 11.11.2025 | 21,00 | 21,00 | 20,80 | 21,00 | 0,00% | - |
| 10.11.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 0,96% | - |
| 07.11.2025 | 21,00 | 21,00 | 20,60 | 20,80 | -0,95% | - |
| 06.11.2025 | 21,20 | 21,20 | 20,80 | 21,00 | -0,94% | - |
| 05.11.2025 | 20,60 | 21,20 | 20,60 | 21,20 | 2,91% | - |
| 04.11.2025 | 20,60 | 20,60 | 20,20 | 20,60 | 0,00% | - |
| 03.11.2025 | 20,60 | 20,60 | 20,40 | 20,60 | 0,98% | - |
| 31.10.2025 | 20,40 | 20,60 | 20,40 | 20,40 | 2,00% | - |
| 30.10.2025 | 20,20 | 21,20 | 20,00 | 20,00 | -1,96% | 363,00 |
| 29.10.2025 | 20,60 | 20,80 | 20,40 | 20,40 | 0,00% | 200,00 |
| 28.10.2025 | 20,60 | 20,60 | 20,40 | 20,40 | -0,97% | - |
| 27.10.2025 | 21,00 | 21,00 | 20,60 | 20,60 | -2,83% | - |
| 24.10.2025 | 20,40 | 21,20 | 20,40 | 21,20 | 2,91% | 60,00 |
| 23.10.2025 | 20,60 | 20,60 | 20,40 | 20,60 | -0,96% | - |
| 22.10.2025 | 20,80 | 21,00 | 20,60 | 20,80 | -0,95% | - |
| 21.10.2025 | 20,60 | 21,00 | 20,60 | 21,00 | 0,96% | - |
| 20.10.2025 | 19,80 | 20,80 | 19,80 | 20,80 | 4,00% | - |
| 17.10.2025 | 19,60 | 20,00 | 19,60 | 20,00 | 0,50% | - |
| 16.10.2025 | 21,40 | 21,40 | 19,80 | 19,90 | -7,87% | - |
| 15.10.2025 | 21,80 | 21,80 | 21,40 | 21,60 | -1,82% | - |
| 14.10.2025 | 21,00 | 22,00 | 21,00 | 22,00 | 3,77% | - |
| 13.10.2025 | 20,60 | 21,20 | 20,60 | 21,20 | 0,95% | - |
| 10.10.2025 | 21,40 | 22,00 | 21,00 | 21,00 | -3,67% | - |
| 09.10.2025 | 21,40 | 21,80 | 21,40 | 21,80 | 0,00% | - |
| 08.10.2025 | 21,60 | 22,00 | 21,60 | 21,80 | 0,00% | - |
| 07.10.2025 | 22,20 | 22,40 | 21,80 | 21,80 | -2,68% | - |
| 06.10.2025 | 21,40 | 22,40 | 21,40 | 22,40 | 4,67% | - |
| 03.10.2025 | 20,60 | 21,40 | 20,60 | 21,40 | 2,88% | - |
| 02.10.2025 | 20,60 | 20,80 | 20,60 | 20,80 | 0,00% | - |
| 01.10.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 30.09.2025 | 21,00 | 21,40 | 21,00 | 21,00 | -0,94% | - |
| 29.09.2025 | 21,20 | 21,40 | 21,20 | 21,20 | -0,93% | - |
| 26.09.2025 | 21,20 | 21,60 | 21,20 | 21,40 | 0,00% | - |
| 25.09.2025 | 21,20 | 21,40 | 21,20 | 21,40 | 0,00% | - |
| 24.09.2025 | 21,00 | 21,40 | 21,00 | 21,40 | 0,94% | - |
| 23.09.2025 | 21,40 | 21,80 | 21,20 | 21,20 | -1,85% | - |
| 22.09.2025 | 21,60 | 21,60 | 21,40 | 21,60 | -1,82% | - |
| 19.09.2025 | 22,00 | 22,00 | 21,60 | 22,00 | 0,00% | - |
| 18.09.2025 | 21,00 | 22,00 | 21,00 | 22,00 | 4,76% | - |
| 17.09.2025 | 20,80 | 21,40 | 20,80 | 21,00 | 0,00% | - |
| 16.09.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 15.09.2025 | 21,00 | 21,40 | 21,00 | 21,20 | -0,93% | - |
| 12.09.2025 | 21,20 | 21,40 | 21,20 | 21,40 | 0,94% | - |
| 10.09.2025 | 21,20 | 21,40 | 21,20 | 21,20 | -2,75% | - |
| 08.09.2025 | 21,80 | 21,90 | 21,50 | 21,80 | 0,00% | - |
| 05.09.2025 | 21,60 | 22,00 | 21,40 | 21,80 | 0,00% | - |
| 04.09.2025 | 21,20 | 21,80 | 21,20 | 21,80 | 3,81% | - |
| 03.09.2025 | 21,60 | 21,60 | 21,00 | 21,00 | -2,78% | - |
| 02.09.2025 | 21,60 | 21,80 | 21,40 | 21,60 | 0,00% | - |
| 01.09.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 29.08.2025 | 21,60 | 22,00 | 21,60 | 21,80 | 0,00% | - |
| 28.08.2025 | 21,80 | 22,00 | 21,80 | 21,80 | -0,91% | - |
| 27.08.2025 | 21,60 | 22,00 | 21,60 | 22,00 | 0,92% | - |
| 26.08.2025 | 21,20 | 21,80 | 21,20 | 21,80 | 0,93% | - |
| 25.08.2025 | 21,40 | 21,60 | 21,40 | 21,60 | 0,00% | - |
| 22.08.2025 | 20,60 | 21,80 | 20,60 | 21,60 | 3,85% | - |
| 21.08.2025 | 20,60 | 20,80 | 20,60 | 20,80 | 0,00% | - |
| 20.08.2025 | 20,40 | 20,80 | 20,40 | 20,80 | 0,97% | 133,00 |
| 19.08.2025 | 20,40 | 20,60 | 20,40 | 20,60 | 0,00% | - |
| 18.08.2025 | 20,00 | 20,60 | 20,00 | 20,60 | 1,98% | - |
| 15.08.2025 | 20,60 | 20,60 | 20,20 | 20,20 | -2,88% | - |
| 14.08.2025 | 20,60 | 20,80 | 20,60 | 20,80 | 0,00% | - |