22,200€
0,91%
Echtzeit-Aktienkurs ConnectOne Bancorp
Bid:
Ask:
Aktienkurse zur ConnectOne Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 21,90 | 22,70 | 21,60 | 22,20 | 0,91% | - |
| 09.03.2026 | 21,30 | 22,30 | 21,20 | 22,00 | -0,45% | - |
| 06.03.2026 | 22,50 | 22,90 | 21,50 | 22,10 | -1,78% | - |
| 05.03.2026 | 22,70 | 23,30 | 22,30 | 22,50 | -1,75% | - |
| 04.03.2026 | 22,70 | 23,40 | 22,30 | 22,90 | 0,00% | - |
| 03.03.2026 | 22,70 | 23,10 | 20,80 | 22,90 | 0,00% | - |
| 02.03.2026 | 22,10 | 23,30 | 22,00 | 22,90 | 1,78% | - |
| 27.02.2026 | 23,30 | 23,90 | 22,20 | 22,50 | -3,85% | - |
| 26.02.2026 | 23,30 | 23,90 | 22,90 | 23,40 | 0,43% | - |
| 25.02.2026 | 22,70 | 23,40 | 22,40 | 23,30 | 2,64% | - |
| 24.02.2026 | 22,70 | 23,30 | 21,60 | 22,70 | 0,00% | - |
| 23.02.2026 | 23,30 | 24,10 | 22,50 | 22,70 | -4,22% | - |
| 20.02.2026 | 23,30 | 23,90 | 22,80 | 23,70 | 1,72% | - |
| 19.02.2026 | 23,30 | 23,90 | 22,90 | 23,30 | -0,85% | - |
| 18.02.2026 | 23,50 | 24,20 | 23,10 | 23,50 | 0,00% | 735,00 |
| 17.02.2026 | 23,10 | 23,90 | 22,90 | 23,50 | 0,43% | - |
| 16.02.2026 | 23,40 | 23,50 | 23,40 | 23,40 | 0,43% | - |
| 13.02.2026 | 22,90 | 23,60 | 22,05 | 23,30 | 1,30% | - |
| 12.02.2026 | 23,10 | 23,60 | 22,70 | 23,00 | -0,43% | - |
| 11.02.2026 | 23,50 | 24,10 | 22,90 | 23,10 | -1,70% | - |
| 10.02.2026 | 23,70 | 24,30 | 23,30 | 23,50 | -1,67% | - |
| 09.02.2026 | 24,10 | 24,70 | 23,40 | 23,90 | -1,65% | - |
| 06.02.2026 | 23,70 | 24,40 | 23,10 | 24,30 | 3,40% | - |
| 05.02.2026 | 23,50 | 24,00 | 22,90 | 23,50 | -0,84% | - |
| 04.02.2026 | 23,30 | 24,10 | 22,80 | 23,70 | 2,16% | - |
| 03.02.2026 | 23,10 | 23,80 | 22,60 | 23,20 | 0,43% | - |
| 02.02.2026 | 22,10 | 23,30 | 22,00 | 23,10 | 2,67% | - |
| 30.01.2026 | 22,70 | 23,50 | 22,10 | 22,50 | -2,17% | - |
| 29.01.2026 | 23,10 | 23,90 | 22,90 | 23,00 | -1,29% | - |
| 28.01.2026 | 23,30 | 23,90 | 22,90 | 23,30 | 0,00% | - |
| 27.01.2026 | 23,50 | 24,10 | 22,90 | 23,30 | -0,85% | - |
| 26.01.2026 | 23,50 | 24,00 | 23,10 | 23,50 | -0,42% | - |
| 23.01.2026 | 24,30 | 25,30 | 23,50 | 23,60 | -3,28% | - |
| 22.01.2026 | 24,30 | 25,00 | 23,90 | 24,40 | 0,41% | - |
| 21.01.2026 | 22,90 | 24,50 | 22,60 | 24,30 | 6,11% | - |
| 20.01.2026 | 22,90 | 23,20 | 22,60 | 22,90 | -1,29% | - |
| 19.01.2026 | 22,90 | 23,50 | 22,90 | 23,20 | -0,43% | - |
| 16.01.2026 | 23,50 | 23,70 | 23,20 | 23,30 | -0,85% | - |
| 15.01.2026 | 22,70 | 23,70 | 22,50 | 23,50 | 3,98% | - |
| 14.01.2026 | 22,10 | 22,70 | 21,90 | 22,60 | 1,80% | - |
| 13.01.2026 | 22,30 | 22,60 | 22,10 | 22,20 | -1,33% | - |
| 12.01.2026 | 22,30 | 22,70 | 22,10 | 22,50 | 0,45% | - |
| 09.01.2026 | 22,90 | 23,20 | 22,40 | 22,40 | -2,18% | - |
| 08.01.2026 | 22,30 | 23,20 | 22,30 | 22,90 | 1,78% | - |
| 07.01.2026 | 22,50 | 22,80 | 22,10 | 22,50 | 0,45% | - |
| 06.01.2026 | 22,50 | 22,90 | 22,30 | 22,40 | 0,00% | - |
| 05.01.2026 | 22,30 | 23,00 | 22,30 | 22,40 | 0,90% | - |
| 02.01.2026 | 22,30 | 22,60 | 21,90 | 22,20 | -0,89% | - |
| 30.12.2025 | 22,70 | 22,80 | 22,40 | 22,40 | -0,88% | - |
| 29.12.2025 | 22,80 | 22,90 | 21,90 | 22,60 | -3,00% | - |
| 23.12.2025 | 23,30 | 23,30 | 23,20 | 23,30 | 0,00% | - |
| 22.12.2025 | 23,60 | 23,70 | 23,30 | 23,30 | -2,92% | - |
| 19.12.2025 | 24,00 | 24,10 | 24,00 | 24,00 | 2,13% | - |
| 16.12.2025 | 23,40 | 23,50 | 23,10 | 23,50 | -0,84% | - |
| 15.12.2025 | 23,50 | 23,70 | 23,50 | 23,70 | 2,60% | - |
| 12.12.2025 | 23,30 | 23,80 | 22,60 | 23,10 | 0,43% | - |
| 11.12.2025 | 23,40 | 23,90 | 23,00 | 23,00 | 1,77% | 10,00 |
| 09.12.2025 | 22,70 | 23,20 | 22,00 | 22,60 | 0,44% | - |
| 08.12.2025 | 22,50 | 22,70 | 22,20 | 22,50 | 1,35% | - |
| 05.12.2025 | 22,70 | 22,80 | 22,20 | 22,20 | -0,45% | - |
| 04.12.2025 | 22,50 | 22,60 | 22,20 | 22,30 | 0,45% | - |
| 03.12.2025 | 22,00 | 22,50 | 21,80 | 22,20 | 1,83% | - |
| 02.12.2025 | 22,30 | 22,40 | 21,80 | 21,80 | 0,00% | - |
| 01.12.2025 | 21,70 | 22,20 | 20,65 | 21,80 | 1,87% | - |
| 28.11.2025 | 22,00 | 22,40 | 21,40 | 21,40 | -2,73% | - |
| 27.11.2025 | 22,00 | 22,00 | 21,90 | 22,00 | 0,92% | - |
| 26.11.2025 | 22,00 | 22,20 | 21,70 | 21,80 | 0,93% | - |
| 25.11.2025 | 21,30 | 22,10 | 20,95 | 21,60 | 3,85% | - |
| 24.11.2025 | 21,30 | 21,30 | 20,60 | 20,80 | 0,00% | - |
| 21.11.2025 | 20,30 | 21,10 | 20,20 | 20,80 | 0,97% | - |
| 20.11.2025 | 20,50 | 21,10 | 20,40 | 20,60 | 1,73% | - |
| 19.11.2025 | 20,25 | 20,30 | 20,25 | 20,25 | 0,75% | - |
| 17.11.2025 | 20,80 | 21,00 | 20,10 | 20,10 | -1,47% | - |
| 14.11.2025 | 20,90 | 20,90 | 20,30 | 20,40 | -1,92% | - |
| 12.11.2025 | 21,30 | 21,40 | 20,60 | 20,80 | -0,95% | - |
| 11.11.2025 | 21,40 | 21,40 | 20,65 | 21,00 | 0,00% | - |
| 10.11.2025 | 21,10 | 21,50 | 21,00 | 21,00 | -0,47% | - |
| 07.11.2025 | 21,20 | 21,30 | 20,65 | 21,10 | 0,48% | - |
| 06.11.2025 | 21,50 | 21,50 | 21,00 | 21,00 | -0,94% | - |
| 05.11.2025 | 21,00 | 21,60 | 20,90 | 21,20 | 1,92% | - |
| 04.11.2025 | 20,80 | 21,10 | 20,70 | 20,80 | 0,97% | - |
| 03.11.2025 | 20,90 | 21,10 | 20,60 | 20,60 | 0,00% | - |
| 31.10.2025 | 20,70 | 20,95 | 20,35 | 20,60 | -0,96% | - |
| 30.10.2025 | 20,70 | 21,30 | 20,20 | 20,80 | 0,00% | 963,00 |
| 29.10.2025 | 20,80 | 21,10 | 20,60 | 20,80 | 0,97% | - |
| 28.10.2025 | 20,90 | 21,20 | 20,50 | 20,60 | -0,96% | - |
| 27.10.2025 | 21,40 | 22,10 | 20,65 | 20,80 | -2,80% | - |
| 24.10.2025 | 20,70 | 21,40 | 20,60 | 21,40 | 2,88% | - |
| 23.10.2025 | 20,90 | 21,00 | 20,50 | 20,80 | -2,35% | - |
| 22.10.2025 | 21,10 | 21,30 | 20,90 | 21,30 | 0,47% | - |
| 21.10.2025 | 20,70 | 21,20 | 20,60 | 21,20 | 1,92% | - |
| 20.10.2025 | 20,00 | 22,00 | 20,00 | 20,80 | 4,00% | - |
| 17.10.2025 | 19,80 | 20,50 | 19,75 | 20,00 | -3,85% | - |
| 16.10.2025 | 21,70 | 21,80 | 20,60 | 20,80 | -2,80% | - |
| 15.10.2025 | 22,20 | 22,90 | 21,40 | 21,40 | -2,73% | - |
| 14.10.2025 | 21,20 | 22,40 | 21,00 | 22,00 | 3,77% | - |
| 13.10.2025 | 21,20 | 22,50 | 21,00 | 21,20 | 0,95% | - |
| 10.10.2025 | 21,80 | 22,80 | 21,00 | 21,00 | -3,67% | - |
| 09.10.2025 | 21,80 | 22,10 | 21,60 | 21,80 | 0,00% | - |
| 08.10.2025 | 21,90 | 22,80 | 21,80 | 21,80 | 0,00% | - |