28,700€
-1,71%
Echtzeit-Aktienkurs ConnectOne Bancorp Inc.
Bid:
Ask:
Aktienkurse zur ConnectOne Bancorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 29,50 | 29,50 | 29,20 | 29,40 | 0,68% | - |
| 01.07.2026 | 29,00 | 29,40 | 28,00 | 29,20 | 0,69% | - |
| 30.06.2026 | 28,80 | 29,00 | 28,60 | 29,00 | 0,69% | - |
| 29.06.2026 | 28,80 | 28,80 | 28,60 | 28,80 | 0,00% | - |
| 26.06.2026 | 28,60 | 29,00 | 28,60 | 28,80 | 0,00% | - |
| 25.06.2026 | 29,20 | 29,20 | 28,80 | 28,80 | -0,69% | - |
| 24.06.2026 | 28,80 | 29,20 | 28,80 | 29,00 | 0,69% | - |
| 23.06.2026 | 27,40 | 28,80 | 27,40 | 28,80 | 1,41% | - |
| 22.06.2026 | 27,20 | 28,40 | 27,20 | 28,40 | 1,43% | - |
| 19.06.2026 | 28,20 | 28,20 | 28,00 | 28,00 | 0,00% | - |
| 18.06.2026 | 27,80 | 28,00 | 27,80 | 28,00 | 1,45% | - |
| 17.06.2026 | 27,40 | 28,20 | 27,40 | 27,60 | 0,00% | - |
| 16.06.2026 | 27,80 | 27,80 | 27,60 | 27,60 | -0,72% | - |
| 15.06.2026 | 28,00 | 29,80 | 27,80 | 27,80 | -0,71% | 10,00 |
| 12.06.2026 | 26,60 | 28,00 | 26,60 | 28,00 | 1,45% | - |
| 11.06.2026 | 27,00 | 27,60 | 27,00 | 27,60 | 1,47% | - |
| 10.06.2026 | 26,80 | 27,40 | 26,80 | 27,20 | 0,74% | - |
| 09.06.2026 | 26,80 | 27,20 | 26,60 | 27,00 | 0,75% | - |
| 08.06.2026 | 26,40 | 26,80 | 26,40 | 26,80 | 1,52% | - |
| 05.06.2026 | 25,60 | 26,40 | 25,60 | 26,40 | 2,33% | - |
| 04.06.2026 | 24,60 | 25,80 | 24,60 | 25,80 | 3,20% | - |
| 03.06.2026 | 25,40 | 25,40 | 25,00 | 25,00 | -3,10% | - |
| 02.06.2026 | 24,40 | 25,80 | 24,40 | 25,80 | 2,38% | - |
| 01.06.2026 | 25,20 | 25,40 | 25,00 | 25,20 | -0,79% | - |
| 29.05.2026 | 25,00 | 25,60 | 25,00 | 25,40 | 0,00% | - |
| 28.05.2026 | 25,40 | 25,40 | 25,00 | 25,40 | 0,00% | - |
| 27.05.2026 | 25,60 | 25,60 | 25,40 | 25,40 | -0,78% | - |
| 26.05.2026 | 25,40 | 25,60 | 24,80 | 25,60 | 0,79% | - |
| 25.05.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 22.05.2026 | 25,40 | 25,40 | 25,20 | 25,40 | 0,00% | - |
| 21.05.2026 | 25,40 | 25,40 | 24,60 | 25,40 | 0,00% | - |
| 20.05.2026 | 24,80 | 25,40 | 24,60 | 25,40 | 2,42% | - |
| 19.05.2026 | 24,60 | 24,80 | 24,40 | 24,80 | 0,00% | - |
| 18.05.2026 | 23,80 | 24,80 | 23,80 | 24,80 | 0,81% | - |
| 15.05.2026 | 24,80 | 24,80 | 24,60 | 24,60 | -1,60% | - |
| 14.05.2026 | 24,40 | 25,20 | 24,40 | 25,00 | 1,63% | - |
| 13.05.2026 | 24,00 | 25,60 | 24,00 | 24,60 | -0,81% | 170,00 |
| 12.05.2026 | 25,00 | 25,00 | 24,40 | 24,80 | -0,80% | - |
| 11.05.2026 | 25,00 | 25,00 | 24,80 | 25,00 | -0,79% | - |
| 08.05.2026 | 25,20 | 25,20 | 24,80 | 25,20 | 0,00% | - |
| 07.05.2026 | 24,40 | 25,40 | 24,40 | 25,20 | -0,79% | - |
| 06.05.2026 | 25,40 | 25,60 | 25,20 | 25,40 | 0,00% | - |
| 05.05.2026 | 24,60 | 25,40 | 24,60 | 25,40 | 2,42% | - |
| 04.05.2026 | 24,40 | 25,20 | 24,40 | 24,80 | 0,81% | - |
| 30.04.2026 | 24,20 | 24,80 | 24,00 | 24,60 | 0,00% | - |
| 29.04.2026 | 24,80 | 24,80 | 24,60 | 24,60 | -1,60% | - |
| 28.04.2026 | 24,80 | 25,20 | 24,80 | 25,00 | -0,79% | - |
| 27.04.2026 | 23,80 | 25,20 | 23,80 | 25,20 | 5,00% | - |
| 24.04.2026 | 24,20 | 24,60 | 23,80 | 24,00 | -1,64% | - |
| 23.04.2026 | 23,40 | 24,40 | 23,40 | 24,40 | 3,39% | - |
| 22.04.2026 | 23,40 | 23,80 | 23,40 | 23,60 | 0,00% | - |
| 21.04.2026 | 24,00 | 24,20 | 23,60 | 23,60 | -2,48% | - |
| 20.04.2026 | 23,80 | 24,40 | 23,80 | 24,20 | 0,83% | - |
| 17.04.2026 | 23,20 | 24,40 | 23,20 | 24,00 | 2,56% | - |
| 16.04.2026 | 23,40 | 23,80 | 23,40 | 23,40 | -2,50% | - |
| 15.04.2026 | 23,00 | 24,00 | 23,00 | 24,00 | 0,00% | - |
| 14.04.2026 | 23,40 | 24,00 | 23,40 | 24,00 | 1,69% | - |
| 13.04.2026 | 23,40 | 23,60 | 23,40 | 23,60 | 0,00% | - |
| 10.04.2026 | 23,60 | 23,60 | 23,20 | 23,60 | -0,84% | - |
| 09.04.2026 | 23,80 | 24,00 | 23,80 | 23,80 | -0,83% | - |
| 08.04.2026 | 23,00 | 24,00 | 23,00 | 24,00 | 2,56% | - |
| 07.04.2026 | 23,00 | 23,40 | 22,80 | 23,40 | 1,74% | - |
| 02.04.2026 | 22,80 | 23,00 | 22,60 | 23,00 | 0,00% | - |
| 01.04.2026 | 22,60 | 23,20 | 22,60 | 23,00 | 0,88% | - |
| 31.03.2026 | 22,40 | 23,00 | 22,40 | 22,80 | 0,88% | - |
| 30.03.2026 | 22,40 | 22,60 | 22,40 | 22,60 | 0,89% | - |
| 27.03.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 26.03.2026 | 22,20 | 22,60 | 22,20 | 22,60 | 1,80% | - |
| 25.03.2026 | 21,60 | 22,40 | 21,60 | 22,20 | -2,63% | - |
| 24.03.2026 | 22,00 | 22,80 | 22,00 | 22,80 | 0,00% | - |
| 23.03.2026 | 22,00 | 23,00 | 22,00 | 22,80 | 3,64% | - |
| 20.03.2026 | 22,00 | 22,20 | 22,00 | 22,00 | -0,90% | - |
| 19.03.2026 | 21,80 | 22,20 | 21,80 | 22,20 | 1,83% | - |
| 18.03.2026 | 22,00 | 22,20 | 21,80 | 21,80 | 0,00% | - |
| 17.03.2026 | 22,00 | 22,20 | 21,80 | 21,80 | -2,68% | - |
| 16.03.2026 | 21,80 | 22,40 | 21,80 | 22,40 | 2,75% | - |
| 13.03.2026 | 21,60 | 21,80 | 21,60 | 21,80 | 0,00% | - |
| 12.03.2026 | 21,60 | 21,80 | 21,20 | 21,80 | 0,93% | - |
| 11.03.2026 | 21,60 | 21,60 | 21,40 | 21,60 | -0,92% | - |
| 10.03.2026 | 21,60 | 22,00 | 21,60 | 21,80 | 0,00% | - |
| 09.03.2026 | 21,60 | 21,80 | 21,00 | 21,80 | 0,00% | - |
| 06.03.2026 | 22,20 | 22,20 | 21,40 | 21,80 | -1,80% | - |
| 05.03.2026 | 22,40 | 22,40 | 22,00 | 22,20 | -1,77% | - |
| 04.03.2026 | 22,60 | 22,60 | 22,40 | 22,60 | 0,00% | - |
| 03.03.2026 | 22,40 | 22,60 | 22,20 | 22,60 | 0,00% | - |
| 02.03.2026 | 22,00 | 22,80 | 22,00 | 22,60 | 1,80% | - |
| 27.02.2026 | 23,00 | 23,00 | 22,00 | 22,20 | -4,31% | - |
| 26.02.2026 | 22,80 | 23,20 | 22,60 | 23,20 | 0,87% | - |
| 25.02.2026 | 22,20 | 23,00 | 22,20 | 23,00 | 2,68% | - |
| 24.02.2026 | 22,20 | 22,60 | 22,20 | 22,40 | 0,00% | - |
| 23.02.2026 | 22,60 | 22,60 | 22,40 | 22,40 | -4,27% | - |
| 20.02.2026 | 22,80 | 23,40 | 22,80 | 23,40 | 1,74% | - |
| 19.02.2026 | 23,00 | 23,00 | 22,80 | 23,00 | -0,86% | - |
| 18.02.2026 | 23,00 | 23,20 | 23,00 | 23,20 | 0,00% | - |
| 17.02.2026 | 23,20 | 23,40 | 23,00 | 23,20 | 0,00% | - |
| 16.02.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 13.02.2026 | 22,60 | 23,20 | 22,00 | 23,20 | 1,75% | - |
| 12.02.2026 | 22,60 | 22,80 | 22,40 | 22,80 | 0,00% | - |
| 11.02.2026 | 22,40 | 23,40 | 22,40 | 22,80 | -1,72% | - |
| 10.02.2026 | 23,20 | 23,20 | 22,80 | 23,20 | -0,85% | - |