25,600€
0,79%
Echtzeit-Aktienkurs ConnectOne Bancorp Inc.
Bid:
Ask:
Aktienkurse zur ConnectOne Bancorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.02.2026 | 23,60 | 23,80 | 23,40 | 23,40 | -1,68% | - |
| 06.02.2026 | 23,00 | 23,80 | 23,00 | 23,80 | 2,59% | - |
| 05.02.2026 | 23,00 | 23,20 | 22,60 | 23,20 | 0,00% | - |
| 04.02.2026 | 23,00 | 23,40 | 23,00 | 23,20 | 0,87% | - |
| 03.02.2026 | 22,60 | 23,00 | 22,60 | 23,00 | 0,88% | - |
| 02.02.2026 | 21,80 | 22,80 | 21,80 | 22,80 | 3,64% | - |
| 30.01.2026 | 22,60 | 22,60 | 22,00 | 22,00 | -4,76% | - |
| 29.01.2026 | 23,30 | 23,80 | 22,80 | 23,10 | 0,43% | - |
| 28.01.2026 | 22,80 | 23,00 | 22,80 | 23,00 | 0,88% | - |
| 27.01.2026 | 23,00 | 23,00 | 22,80 | 22,80 | -1,72% | - |
| 26.01.2026 | 23,00 | 23,20 | 22,80 | 23,20 | 0,00% | - |
| 23.01.2026 | 24,20 | 25,00 | 23,20 | 23,20 | -4,13% | 250,00 |
| 22.01.2026 | 23,80 | 24,40 | 23,20 | 24,20 | 0,83% | - |
| 21.01.2026 | 22,40 | 24,00 | 22,40 | 24,00 | 7,14% | - |
| 20.01.2026 | 22,80 | 22,80 | 22,20 | 22,40 | -2,61% | - |
| 19.01.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 16.01.2026 | 23,20 | 23,20 | 23,00 | 23,00 | -0,86% | - |
| 15.01.2026 | 22,00 | 23,20 | 22,00 | 23,20 | 4,50% | - |
| 14.01.2026 | 21,60 | 22,20 | 21,60 | 22,20 | 1,83% | - |
| 13.01.2026 | 21,80 | 22,20 | 21,80 | 21,80 | -0,91% | - |
| 12.01.2026 | 22,00 | 22,20 | 21,60 | 22,00 | -0,90% | - |
| 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% | - |