21,300€
-2,29%
Echtzeit-Aktienkurs ConnectOne Bancorp Inc.
Bid:
Ask:
Aktienkurse zur ConnectOne Bancorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 21,80 | 22,30 | 20,60 | 21,30 | -2,29% | - |
| 02.09.2025 | 21,90 | 22,00 | 21,00 | 21,80 | 0,93% | - |
| 01.09.2025 | 21,80 | 21,90 | 21,60 | 21,60 | -1,82% | - |
| 29.08.2025 | 21,90 | 22,30 | 21,80 | 22,00 | 0,00% | - |
| 28.08.2025 | 22,00 | 22,80 | 21,80 | 22,00 | 0,00% | - |
| 27.08.2025 | 21,90 | 22,80 | 21,80 | 22,00 | 1,85% | - |
| 26.08.2025 | 21,50 | 22,00 | 21,30 | 21,60 | 0,00% | - |
| 25.08.2025 | 21,80 | 22,00 | 21,40 | 21,60 | -0,92% | - |
| 22.08.2025 | 20,90 | 22,20 | 20,60 | 21,80 | 4,81% | - |
| 21.08.2025 | 20,90 | 21,10 | 20,50 | 20,80 | -0,95% | - |
| 20.08.2025 | 20,70 | 21,00 | 20,60 | 21,00 | 0,96% | - |
| 19.08.2025 | 20,70 | 21,00 | 20,50 | 20,80 | 0,00% | - |
| 18.08.2025 | 20,30 | 20,85 | 20,15 | 20,80 | 2,46% | - |
| 15.08.2025 | 20,80 | 21,10 | 20,30 | 20,30 | -3,33% | - |
| 14.08.2025 | 20,90 | 21,10 | 20,60 | 21,00 | -0,94% | - |
| 13.08.2025 | 20,60 | 21,20 | 20,40 | 21,20 | 2,42% | - |
| 12.08.2025 | 19,75 | 20,80 | 19,65 | 20,70 | 5,08% | - |
| 11.08.2025 | 19,65 | 19,95 | 19,50 | 19,70 | -0,25% | - |
| 08.08.2025 | 19,55 | 19,90 | 19,35 | 19,75 | 1,02% | - |
| 07.08.2025 | 19,65 | 19,95 | 19,40 | 19,55 | -1,01% | - |
| 06.08.2025 | 19,80 | 19,95 | 19,40 | 19,75 | 0,00% | - |
| 05.08.2025 | 19,70 | 19,90 | 19,25 | 19,75 | 0,77% | - |
| 04.08.2025 | 19,30 | 19,75 | 19,10 | 19,60 | 1,29% | - |
| 01.08.2025 | 20,15 | 20,20 | 19,10 | 19,35 | -3,73% | - |
| 31.07.2025 | 20,30 | 20,50 | 19,85 | 20,10 | -1,95% | - |
| 30.07.2025 | 20,40 | 20,90 | 20,20 | 20,50 | 0,49% | - |
| 29.07.2025 | 21,20 | 21,40 | 20,20 | 20,40 | -4,23% | - |
| 28.07.2025 | 20,80 | 21,40 | 20,60 | 21,30 | 2,40% | - |
| 25.07.2025 | 20,70 | 21,40 | 20,30 | 20,80 | -0,48% | - |
| 24.07.2025 | 21,10 | 21,50 | 20,60 | 20,90 | -1,42% | - |
| 23.07.2025 | 21,50 | 21,70 | 20,90 | 21,20 | -0,93% | - |
| 22.07.2025 | 21,30 | 21,70 | 21,20 | 21,40 | 0,00% | - |
| 21.07.2025 | 21,70 | 21,90 | 21,30 | 21,40 | -1,38% | - |
| 18.07.2025 | 21,90 | 22,10 | 21,50 | 21,70 | -1,36% | - |
| 17.07.2025 | 21,50 | 22,20 | 21,40 | 22,00 | 1,85% | - |
| 16.07.2025 | 21,30 | 21,80 | 20,90 | 21,60 | 0,93% | - |
| 15.07.2025 | 21,50 | 21,90 | 21,20 | 21,40 | -0,93% | - |
| 14.07.2025 | 21,20 | 21,70 | 21,10 | 21,60 | 0,93% | - |
| 11.07.2025 | 21,70 | 21,70 | 21,30 | 21,40 | -1,83% | - |
| 10.07.2025 | 21,10 | 21,80 | 21,00 | 21,80 | 2,83% | - |
| 09.07.2025 | 21,00 | 21,40 | 20,80 | 21,20 | 0,47% | - |
| 08.07.2025 | 20,90 | 21,60 | 20,80 | 21,10 | 0,00% | - |
| 07.07.2025 | 21,10 | 21,60 | 20,90 | 21,10 | -0,47% | - |
| 04.07.2025 | 21,10 | 21,20 | 21,00 | 21,20 | 1,92% | - |
| 03.07.2025 | 20,90 | 21,60 | 20,80 | 20,80 | -0,95% | - |
| 02.07.2025 | 20,50 | 21,10 | 20,20 | 21,00 | 2,44% | - |
| 01.07.2025 | 19,65 | 21,00 | 19,45 | 20,50 | 3,54% | - |
| 30.06.2025 | 20,00 | 20,25 | 19,30 | 19,80 | -1,25% | - |
| 27.06.2025 | 19,80 | 20,15 | 19,55 | 20,05 | 1,01% | - |
| 26.06.2025 | 19,35 | 19,95 | 19,10 | 19,85 | 2,06% | - |
| 25.06.2025 | 19,75 | 19,90 | 19,30 | 19,45 | -2,51% | - |
| 24.06.2025 | 19,70 | 20,20 | 19,45 | 19,95 | 1,27% | - |
| 23.06.2025 | 19,05 | 19,75 | 18,80 | 19,70 | 3,41% | - |
| 20.06.2025 | 18,95 | 19,45 | 18,70 | 19,05 | 1,60% | - |
| 19.06.2025 | 19,10 | 19,10 | 18,75 | 18,75 | -2,09% | - |
| 18.06.2025 | 19,05 | 19,45 | 18,80 | 19,15 | 0,00% | - |
| 17.06.2025 | 19,30 | 20,15 | 19,05 | 19,15 | -1,54% | - |
| 16.06.2025 | 19,35 | 20,15 | 19,10 | 19,45 | 1,04% | - |
| 13.06.2025 | 19,75 | 20,25 | 19,25 | 19,25 | -3,99% | - |
| 12.06.2025 | 20,15 | 20,30 | 19,75 | 20,05 | -1,72% | - |
| 11.06.2025 | 20,50 | 21,10 | 20,20 | 20,40 | -0,97% | 32,00 |
| 10.06.2025 | 20,30 | 21,10 | 20,00 | 20,60 | 1,48% | - |
| 09.06.2025 | 20,15 | 20,50 | 20,00 | 20,30 | 0,00% | 852,00 |
| 06.06.2025 | 19,80 | 20,90 | 19,60 | 20,30 | 2,27% | - |
| 05.06.2025 | 19,80 | 20,75 | 19,60 | 19,85 | 0,00% | 2,00 |
| 04.06.2025 | 19,95 | 20,85 | 19,60 | 19,85 | -0,75% | - |
| 03.06.2025 | 19,55 | 20,40 | 19,30 | 20,00 | 2,30% | - |
| 02.06.2025 | 20,15 | 20,45 | 19,40 | 19,55 | -4,17% | - |
| 30.05.2025 | 19,90 | 21,60 | 19,85 | 20,40 | 1,49% | - |
| 29.05.2025 | 20,70 | 20,70 | 19,90 | 20,10 | -0,99% | - |
| 28.05.2025 | 20,50 | 22,20 | 20,10 | 20,30 | -1,46% | - |
| 27.05.2025 | 20,30 | 23,00 | 20,00 | 20,60 | 2,49% | - |
| 26.05.2025 | 19,90 | 20,30 | 19,90 | 20,10 | -0,50% | - |
| 23.05.2025 | 20,00 | 20,55 | 19,65 | 20,20 | 0,00% | - |
| 22.05.2025 | 20,30 | 22,35 | 20,00 | 20,20 | -0,98% | - |
| 21.05.2025 | 21,00 | 21,10 | 20,30 | 20,40 | -3,77% | - |
| 20.05.2025 | 21,20 | 21,80 | 21,00 | 21,20 | -0,93% | - |
| 19.05.2025 | 21,30 | 21,40 | 20,90 | 21,40 | -0,93% | - |
| 16.05.2025 | 21,90 | 22,00 | 21,50 | 21,60 | -1,82% | - |
| 15.05.2025 | 21,80 | 24,50 | 21,60 | 22,00 | 0,00% | - |
| 14.05.2025 | 22,10 | 24,70 | 21,80 | 22,00 | -0,90% | - |
| 13.05.2025 | 22,10 | 24,40 | 21,80 | 22,20 | -0,45% | - |
| 12.05.2025 | 21,80 | 22,90 | 21,40 | 22,30 | 4,21% | - |
| 09.05.2025 | 21,50 | 24,20 | 21,10 | 21,40 | -0,93% | - |
| 08.05.2025 | 20,80 | 23,70 | 20,60 | 21,60 | 3,85% | - |
| 07.05.2025 | 20,50 | 21,10 | 20,20 | 20,80 | 1,46% | - |
| 06.05.2025 | 20,70 | 23,40 | 20,20 | 20,50 | -2,38% | - |
| 05.05.2025 | 20,80 | 23,20 | 20,60 | 21,00 | 0,00% | - |
| 02.05.2025 | 20,20 | 21,20 | 20,00 | 21,00 | 5,00% | - |
| 30.04.2025 | 21,20 | 21,20 | 19,35 | 20,00 | -0,74% | - |
| 29.04.2025 | 20,05 | 20,70 | 19,60 | 20,15 | 1,00% | - |
| 28.04.2025 | 19,50 | 22,35 | 19,40 | 19,95 | 0,76% | - |
| 25.04.2025 | 20,10 | 21,85 | 19,10 | 19,80 | -1,74% | - |
| 24.04.2025 | 19,65 | 20,25 | 19,40 | 20,15 | 1,51% | - |
| 23.04.2025 | 19,75 | 20,40 | 19,45 | 19,85 | 2,06% | - |
| 22.04.2025 | 18,65 | 19,55 | 18,40 | 19,45 | 2,10% | - |
| 17.04.2025 | 18,90 | 19,30 | 18,30 | 19,05 | 1,06% | - |
| 16.04.2025 | 18,85 | 19,15 | 18,10 | 18,85 | -1,82% | - |
| 15.04.2025 | 18,65 | 19,45 | 18,40 | 19,20 | 2,95% | - |
| 14.04.2025 | 18,45 | 19,20 | 18,20 | 18,65 | 0,54% | - |