25,800€
0,78%
Echtzeit-Aktienkurs ConnectOne Bancorp
Bid:
Ask:
Aktienkurse zur ConnectOne Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 25,60 | 26,30 | 25,30 | 26,30 | 2,33% | - |
| 03.12.2024 | 26,00 | 26,30 | 25,50 | 25,70 | -2,28% | - |
| 02.12.2024 | 26,00 | 26,50 | 25,80 | 26,30 | 1,15% | - |
| 29.11.2024 | 26,20 | 26,80 | 25,80 | 26,00 | -1,52% | - |
| 28.11.2024 | 26,40 | 26,60 | 26,30 | 26,40 | 0,38% | - |
| 27.11.2024 | 26,60 | 26,90 | 26,20 | 26,30 | -1,50% | - |
| 26.11.2024 | 26,80 | 27,30 | 26,40 | 26,70 | -2,20% | - |
| 25.11.2024 | 26,90 | 28,00 | 24,20 | 27,30 | 2,25% | - |
| 22.11.2024 | 25,60 | 26,90 | 25,60 | 26,70 | 2,69% | - |
| 21.11.2024 | 25,20 | 30,70 | 22,80 | 26,00 | 3,17% | - |
| 20.11.2024 | 25,40 | 26,00 | 24,90 | 25,20 | -0,40% | - |
| 19.11.2024 | 25,70 | 25,80 | 23,70 | 25,30 | -1,56% | - |
| 18.11.2024 | 25,70 | 26,10 | 25,50 | 25,70 | 0,00% | - |
| 15.11.2024 | 26,00 | 26,50 | 25,30 | 25,70 | -2,28% | - |
| 14.11.2024 | 26,20 | 26,60 | 25,90 | 26,30 | 0,00% | - |
| 13.11.2024 | 26,50 | 27,50 | 26,20 | 26,30 | -1,13% | - |
| 12.11.2024 | 26,60 | 27,30 | 25,50 | 26,60 | -0,37% | - |
| 11.11.2024 | 25,20 | 26,70 | 25,20 | 26,70 | 5,53% | - |
| 08.11.2024 | 24,90 | 25,50 | 24,60 | 25,30 | 1,61% | - |
| 07.11.2024 | 26,70 | 26,70 | 24,30 | 24,90 | -6,74% | - |
| 06.11.2024 | 24,20 | 27,00 | 24,10 | 26,70 | 17,11% | - |
| 05.11.2024 | 22,20 | 22,90 | 22,10 | 22,80 | 2,70% | - |
| 04.11.2024 | 22,30 | 22,50 | 19,90 | 22,20 | 7,77% | - |
| 01.11.2024 | 22,30 | 23,00 | 18,50 | 20,60 | 0,24% | - |
| 31.10.2024 | 22,70 | 24,70 | 18,25 | 20,55 | 0,00% | - |
| 30.10.2024 | 22,70 | 23,70 | 20,55 | 20,55 | -0,24% | - |
| 29.10.2024 | 23,00 | 24,90 | 18,80 | 20,60 | -10,43% | - |
| 28.10.2024 | 22,50 | 23,30 | 19,10 | 23,00 | 2,22% | - |
| 25.10.2024 | 22,70 | 23,10 | 22,30 | 22,50 | -0,88% | - |
| 24.10.2024 | 23,20 | 23,70 | 21,90 | 22,70 | -3,81% | - |
| 23.10.2024 | 23,40 | 23,90 | 23,00 | 23,60 | -0,42% | - |
| 22.10.2024 | 23,40 | 24,70 | 23,30 | 23,70 | 0,85% | - |
| 21.10.2024 | 24,10 | 24,20 | 23,30 | 23,50 | -2,49% | - |
| 18.10.2024 | 24,20 | 24,70 | 24,10 | 24,10 | -2,43% | - |
| 17.10.2024 | 24,20 | 25,20 | 24,20 | 24,70 | 1,23% | - |
| 16.10.2024 | 24,00 | 24,90 | 24,00 | 24,40 | 0,41% | - |
| 15.10.2024 | 23,70 | 24,90 | 23,40 | 24,30 | 2,53% | - |
| 14.10.2024 | 23,20 | 23,90 | 23,20 | 23,70 | 0,85% | - |
| 11.10.2024 | 22,40 | 23,90 | 22,40 | 23,50 | 3,52% | - |
| 10.10.2024 | 22,70 | 22,90 | 22,30 | 22,70 | -0,44% | - |
| 09.10.2024 | 22,50 | 22,90 | 22,30 | 22,80 | 1,33% | - |
| 08.10.2024 | 22,70 | 22,90 | 22,30 | 22,50 | -0,88% | - |
| 07.10.2024 | 22,60 | 22,90 | 22,30 | 22,70 | -0,87% | - |
| 04.10.2024 | 22,20 | 23,00 | 22,10 | 22,90 | 3,15% | - |
| 03.10.2024 | 21,80 | 22,50 | 21,60 | 22,20 | 0,45% | - |
| 02.10.2024 | 21,80 | 22,30 | 21,70 | 22,10 | 0,91% | - |
| 01.10.2024 | 22,50 | 22,70 | 21,60 | 21,90 | -2,67% | - |
| 30.09.2024 | 21,90 | 23,20 | 21,80 | 22,50 | 2,74% | - |
| 27.09.2024 | 21,40 | 22,10 | 21,20 | 21,90 | 0,92% | - |
| 26.09.2024 | 22,00 | 22,50 | 21,70 | 21,70 | -0,91% | - |
| 25.09.2024 | 22,10 | 22,90 | 21,70 | 21,90 | -0,90% | - |
| 24.09.2024 | 22,50 | 23,10 | 22,10 | 22,10 | -1,78% | - |
| 23.09.2024 | 22,60 | 23,20 | 22,30 | 22,50 | -1,75% | - |
| 20.09.2024 | 23,50 | 24,00 | 22,70 | 22,90 | -2,55% | - |
| 19.09.2024 | 23,30 | 23,90 | 22,80 | 23,50 | 2,62% | - |
| 18.09.2024 | 22,20 | 23,90 | 22,00 | 22,90 | 0,88% | - |
| 17.09.2024 | 22,00 | 23,30 | 21,90 | 22,70 | 1,79% | - |
| 16.09.2024 | 22,30 | 22,70 | 20,85 | 22,30 | 0,00% | - |
| 13.09.2024 | 21,90 | 22,50 | 21,90 | 22,30 | 1,83% | - |
| 12.09.2024 | 22,10 | 22,10 | 21,40 | 21,90 | -0,90% | - |
| 11.09.2024 | 21,80 | 22,60 | 21,30 | 22,10 | 0,00% | - |
| 10.09.2024 | 21,40 | 22,30 | 21,40 | 22,10 | 1,84% | - |
| 09.09.2024 | 21,80 | 22,30 | 21,70 | 21,70 | -1,81% | - |
| 06.09.2024 | 22,20 | 22,70 | 21,30 | 22,10 | -1,78% | - |
| 05.09.2024 | 21,60 | 22,70 | 21,50 | 22,50 | 3,69% | - |
| 04.09.2024 | 22,10 | 24,20 | 21,30 | 21,70 | -1,81% | - |
| 03.09.2024 | 22,50 | 22,80 | 21,90 | 22,10 | -2,21% | - |
| 02.09.2024 | 22,60 | 22,60 | 22,50 | 22,60 | -0,44% | - |
| 30.08.2024 | 22,00 | 22,70 | 22,00 | 22,70 | 2,25% | - |
| 29.08.2024 | 22,30 | 22,60 | 21,70 | 22,20 | -0,45% | - |
| 28.08.2024 | 21,60 | 22,50 | 21,40 | 22,30 | 1,83% | - |
| 27.08.2024 | 22,30 | 23,20 | 21,70 | 21,90 | -1,79% | - |
| 26.08.2024 | 22,70 | 23,10 | 22,05 | 22,30 | -1,33% | - |
| 23.08.2024 | 21,00 | 22,70 | 20,80 | 22,60 | 6,10% | - |
| 22.08.2024 | 20,70 | 21,30 | 20,60 | 21,30 | 2,90% | - |
| 21.08.2024 | 20,00 | 20,80 | 19,90 | 20,70 | 1,97% | - |
| 20.08.2024 | 20,40 | 20,70 | 19,70 | 20,30 | -1,93% | - |
| 19.08.2024 | 20,20 | 21,70 | 20,20 | 20,70 | 0,98% | - |
| 16.08.2024 | 20,00 | 20,90 | 20,00 | 20,50 | 1,49% | - |
| 15.08.2024 | 19,30 | 20,50 | 19,30 | 20,20 | 3,59% | - |
| 14.08.2024 | 19,60 | 19,95 | 19,25 | 19,50 | -2,01% | - |
| 13.08.2024 | 19,50 | 19,90 | 19,20 | 19,90 | 2,31% | - |
| 12.08.2024 | 19,95 | 20,30 | 19,35 | 19,45 | -2,26% | - |
| 09.08.2024 | 20,30 | 20,50 | 19,40 | 19,90 | -2,45% | - |
| 08.08.2024 | 19,60 | 20,50 | 19,10 | 20,40 | 2,51% | - |
| 07.08.2024 | 20,05 | 20,50 | 19,85 | 19,90 | 0,25% | - |
| 06.08.2024 | 19,70 | 20,15 | 19,30 | 19,85 | 2,06% | - |
| 05.08.2024 | 18,90 | 20,05 | 18,40 | 19,45 | -2,99% | - |
| 02.08.2024 | 21,20 | 21,30 | 19,75 | 20,05 | -5,87% | - |
| 01.08.2024 | 22,40 | 22,60 | 20,90 | 21,30 | -5,33% | - |
| 31.07.2024 | 22,50 | 23,10 | 21,50 | 22,50 | 0,00% | - |
| 30.07.2024 | 22,30 | 22,70 | 21,50 | 22,50 | 0,90% | - |
| 29.07.2024 | 22,80 | 23,40 | 22,10 | 22,30 | -0,45% | - |
| 26.07.2024 | 22,40 | 23,50 | 22,15 | 22,40 | -0,44% | - |
| 25.07.2024 | 21,50 | 23,50 | 21,25 | 22,50 | 4,65% | - |
| 24.07.2024 | 21,90 | 22,30 | 21,40 | 21,50 | -2,27% | - |
| 23.07.2024 | 20,90 | 22,10 | 20,05 | 22,00 | 5,26% | - |
| 22.07.2024 | 20,50 | 20,90 | 19,90 | 20,90 | 1,95% | 188,00 |
| 19.07.2024 | 20,40 | 20,90 | 19,45 | 20,50 | 0,99% | - |
| 18.07.2024 | 20,90 | 21,30 | 19,55 | 20,30 | -1,93% | - |