20,100€
2,55%
Echtzeit-Aktienkurs ConnectOne Bancorp Inc.
Bid:
Ask:
Aktienkurse zur ConnectOne Bancorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 19,40 | 20,00 | 19,40 | 20,00 | 2,04% | - |
| 05.06.2025 | 19,80 | 19,80 | 19,50 | 19,60 | -1,01% | - |
| 04.06.2025 | 19,60 | 19,80 | 19,60 | 19,80 | 0,51% | - |
| 03.06.2025 | 19,30 | 20,00 | 19,30 | 19,70 | 1,03% | - |
| 02.06.2025 | 19,90 | 19,90 | 19,40 | 19,50 | -3,47% | - |
| 30.05.2025 | 19,90 | 20,20 | 19,90 | 20,20 | 1,51% | - |
| 29.05.2025 | 20,00 | 20,00 | 19,90 | 19,90 | -0,50% | - |
| 28.05.2025 | 20,20 | 20,40 | 20,00 | 20,00 | -1,96% | - |
| 27.05.2025 | 19,70 | 20,40 | 19,70 | 20,40 | 3,03% | - |
| 26.05.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
| 23.05.2025 | 19,70 | 20,00 | 19,60 | 19,90 | -0,50% | - |
| 22.05.2025 | 19,90 | 20,20 | 19,90 | 20,00 | -0,99% | - |
| 21.05.2025 | 20,80 | 20,80 | 20,20 | 20,20 | -3,81% | - |
| 20.05.2025 | 21,00 | 21,20 | 21,00 | 21,00 | -0,94% | - |
| 19.05.2025 | 21,20 | 21,20 | 20,80 | 21,20 | -0,93% | - |
| 16.05.2025 | 21,40 | 21,60 | 21,40 | 21,40 | -1,83% | - |
| 15.05.2025 | 21,60 | 21,80 | 21,60 | 21,80 | 0,00% | - |
| 14.05.2025 | 21,80 | 22,40 | 21,60 | 21,80 | -0,91% | 40,00 |
| 13.05.2025 | 21,80 | 22,00 | 21,80 | 22,00 | 0,00% | - |
| 12.05.2025 | 21,00 | 22,40 | 21,00 | 22,00 | 3,77% | - |
| 09.05.2025 | 21,20 | 21,20 | 21,00 | 21,20 | -0,93% | - |
| 08.05.2025 | 20,40 | 21,40 | 20,40 | 21,40 | 3,88% | - |
| 07.05.2025 | 20,20 | 20,60 | 20,20 | 20,60 | 0,98% | - |
| 06.05.2025 | 20,60 | 20,60 | 20,40 | 20,40 | -1,92% | - |
| 05.05.2025 | 20,60 | 21,00 | 20,40 | 20,80 | 0,00% | - |
| 02.05.2025 | 19,80 | 20,80 | 19,80 | 20,80 | 4,52% | - |
| 30.04.2025 | 19,70 | 19,90 | 19,30 | 19,90 | 0,00% | - |
| 29.04.2025 | 19,70 | 20,00 | 19,70 | 19,90 | 0,00% | - |
| 28.04.2025 | 19,40 | 19,90 | 19,40 | 19,90 | 2,05% | - |
| 25.04.2025 | 19,80 | 19,80 | 19,20 | 19,50 | -1,52% | - |
| 24.04.2025 | 19,40 | 19,80 | 19,40 | 19,80 | 0,51% | - |
| 23.04.2025 | 19,10 | 20,20 | 19,10 | 19,70 | 2,07% | - |
| 22.04.2025 | 18,20 | 19,30 | 18,20 | 19,30 | 1,58% | - |
| 17.04.2025 | 18,60 | 19,10 | 18,60 | 19,00 | 2,15% | - |
| 16.04.2025 | 18,70 | 18,80 | 18,60 | 18,60 | -2,11% | - |
| 15.04.2025 | 18,40 | 19,20 | 18,40 | 19,00 | 1,60% | - |
| 14.04.2025 | 18,10 | 18,70 | 18,10 | 18,70 | 1,08% | - |
| 11.04.2025 | 18,50 | 18,60 | 18,20 | 18,50 | -1,07% | - |
| 10.04.2025 | 20,20 | 20,20 | 18,60 | 18,70 | -9,22% | - |
| 09.04.2025 | 19,00 | 20,60 | 18,70 | 20,60 | 6,74% | - |
| 08.04.2025 | 19,60 | 20,40 | 19,30 | 19,30 | -3,02% | - |
| 07.04.2025 | 19,30 | 20,20 | 19,00 | 19,90 | 1,53% | - |
| 04.04.2025 | 19,40 | 19,60 | 18,80 | 19,60 | -0,51% | - |
| 03.04.2025 | 21,80 | 21,80 | 19,70 | 19,70 | -10,45% | - |
| 02.04.2025 | 22,00 | 22,20 | 21,80 | 22,00 | -1,79% | - |
| 01.04.2025 | 22,20 | 22,40 | 22,20 | 22,40 | 0,00% | - |
| 31.03.2025 | 22,00 | 22,40 | 21,80 | 22,40 | 1,82% | - |
| 28.03.2025 | 22,40 | 22,40 | 22,00 | 22,00 | -1,79% | - |
| 27.03.2025 | 22,40 | 22,60 | 22,40 | 22,40 | 1,82% | - |
| 26.03.2025 | 21,60 | 22,20 | 21,60 | 22,00 | 0,92% | 75,00 |
| 25.03.2025 | 22,00 | 22,00 | 21,80 | 21,80 | -0,91% | - |
| 24.03.2025 | 21,40 | 22,20 | 21,40 | 22,00 | 2,80% | - |
| 21.03.2025 | 21,40 | 21,80 | 21,40 | 21,40 | -1,83% | - |
| 20.03.2025 | 21,80 | 22,20 | 21,80 | 21,80 | 0,00% | - |
| 19.03.2025 | 21,40 | 22,00 | 21,40 | 21,80 | 3,81% | - |
| 18.03.2025 | 21,20 | 21,20 | 21,00 | 21,00 | -0,94% | - |
| 17.03.2025 | 21,20 | 21,40 | 21,20 | 21,20 | 0,95% | - |
| 14.03.2025 | 20,80 | 21,40 | 20,80 | 21,00 | 0,96% | - |
| 13.03.2025 | 20,80 | 21,00 | 20,80 | 20,80 | 0,00% | - |
| 12.03.2025 | 20,40 | 21,00 | 20,40 | 20,80 | 0,97% | - |
| 11.03.2025 | 20,80 | 20,80 | 20,40 | 20,60 | -1,90% | - |
| 10.03.2025 | 21,80 | 21,80 | 21,00 | 21,00 | -4,55% | - |
| 07.03.2025 | 21,80 | 22,00 | 21,60 | 22,00 | 0,00% | - |
| 06.03.2025 | 22,00 | 22,00 | 21,60 | 22,00 | -0,90% | - |
| 05.03.2025 | 22,60 | 22,60 | 22,00 | 22,20 | -3,48% | - |
| 04.03.2025 | 23,80 | 23,80 | 23,00 | 23,00 | -4,17% | - |
| 03.03.2025 | 24,20 | 24,20 | 24,00 | 24,00 | -1,64% | - |
| 28.02.2025 | 23,80 | 24,40 | 23,80 | 24,40 | 1,67% | - |
| 27.02.2025 | 23,40 | 24,00 | 23,40 | 24,00 | 1,69% | - |
| 26.02.2025 | 23,60 | 23,80 | 23,40 | 23,60 | -0,84% | - |
| 25.02.2025 | 23,40 | 24,00 | 23,40 | 23,80 | 0,85% | - |
| 24.02.2025 | 23,60 | 24,00 | 23,60 | 23,60 | -1,67% | - |
| 21.02.2025 | 24,40 | 24,60 | 24,00 | 24,00 | -2,44% | - |
| 20.02.2025 | 25,00 | 25,00 | 24,40 | 24,60 | -2,38% | - |
| 19.02.2025 | 25,40 | 25,40 | 25,00 | 25,20 | -1,56% | - |
| 18.02.2025 | 25,20 | 25,60 | 25,00 | 25,60 | 0,79% | - |
| 17.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 14.02.2025 | 25,40 | 25,80 | 25,40 | 25,40 | -0,78% | - |
| 13.02.2025 | 25,40 | 25,80 | 25,40 | 25,60 | -0,78% | - |
| 12.02.2025 | 26,20 | 26,20 | 25,80 | 25,80 | -2,27% | - |
| 11.02.2025 | 25,80 | 26,40 | 25,80 | 26,40 | 1,54% | - |
| 10.02.2025 | 25,80 | 26,20 | 25,60 | 26,00 | 0,00% | - |
| 07.02.2025 | 25,60 | 26,20 | 25,60 | 26,00 | 0,78% | 20,00 |
| 06.02.2025 | 25,00 | 25,80 | 25,00 | 25,80 | 2,38% | - |
| 05.02.2025 | 25,00 | 25,20 | 24,80 | 25,20 | 0,80% | - |
| 04.02.2025 | 24,20 | 25,00 | 24,20 | 25,00 | 2,46% | - |
| 03.02.2025 | 24,40 | 24,40 | 23,40 | 24,40 | 0,83% | - |
| 31.01.2025 | 23,80 | 24,40 | 23,80 | 24,20 | 1,68% | - |
| 30.01.2025 | 22,60 | 24,40 | 22,60 | 23,80 | 4,39% | - |
| 29.01.2025 | 22,60 | 22,80 | 22,60 | 22,80 | 0,88% | - |
| 28.01.2025 | 22,80 | 22,80 | 22,40 | 22,60 | 0,00% | - |
| 27.01.2025 | 22,00 | 22,60 | 22,00 | 22,60 | 2,73% | - |
| 24.01.2025 | 21,80 | 22,20 | 21,80 | 22,00 | 0,00% | - |
| 23.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 22.01.2025 | 22,20 | 22,20 | 21,80 | 22,00 | -0,90% | - |
| 21.01.2025 | 22,00 | 22,20 | 21,80 | 22,20 | 1,83% | - |
| 20.01.2025 | 22,00 | 22,00 | 21,80 | 21,80 | -1,80% | - |
| 17.01.2025 | 22,00 | 22,20 | 22,00 | 22,20 | 0,91% | - |
| 16.01.2025 | 22,20 | 22,40 | 21,80 | 22,00 | -0,90% | - |
| 15.01.2025 | 21,60 | 22,40 | 21,60 | 22,20 | 2,78% | - |