21,400€
0,94%
Echtzeit-Aktienkurs ConnectOne Bancorp Inc.
Bid:
Ask:
Aktienkurse zur ConnectOne Bancorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.05.2025 | 21,80 | 22,60 | 21,40 | 21,40 | 0,00% | - |
| 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% | - |
| 11.04.2025 | 18,95 | 19,05 | 18,10 | 18,55 | -2,37% | - |
| 10.04.2025 | 20,50 | 20,60 | 18,50 | 19,00 | -8,65% | - |
| 09.04.2025 | 19,05 | 21,30 | 18,55 | 20,80 | 6,39% | - |
| 08.04.2025 | 20,15 | 20,90 | 19,10 | 19,55 | -2,01% | - |
| 07.04.2025 | 18,90 | 21,10 | 18,30 | 19,95 | 0,50% | - |
| 04.04.2025 | 19,65 | 20,00 | 18,70 | 19,85 | 0,00% | - |
| 03.04.2025 | 21,10 | 21,60 | 19,65 | 19,85 | -11,38% | - |
| 02.04.2025 | 22,50 | 22,60 | 22,00 | 22,40 | -0,88% | - |
| 01.04.2025 | 22,50 | 22,80 | 22,10 | 22,60 | 0,00% | - |
| 31.03.2025 | 22,10 | 22,70 | 21,80 | 22,60 | 6,10% | - |
| 28.03.2025 | 22,70 | 25,60 | 18,30 | 21,30 | 0,00% | - |
| 27.03.2025 | 22,90 | 23,10 | 21,30 | 21,30 | 14,21% | - |
| 26.03.2025 | 22,00 | 23,50 | 18,65 | 18,65 | -4,85% | - |
| 25.03.2025 | 22,30 | 22,80 | 19,60 | 19,60 | -1,51% | - |
| 24.03.2025 | 21,60 | 23,70 | 19,90 | 19,90 | -10,16% | - |
| 21.03.2025 | 21,70 | 22,15 | 18,85 | 22,15 | 1,61% | - |
| 20.03.2025 | 22,10 | 23,00 | 21,20 | 21,80 | 3,07% | - |
| 19.03.2025 | 21,70 | 25,20 | 21,05 | 21,15 | 0,71% | - |
| 18.03.2025 | 21,50 | 21,70 | 21,00 | 21,00 | -0,24% | - |
| 17.03.2025 | 21,30 | 22,30 | 21,00 | 21,05 | 12,57% | - |
| 14.03.2025 | 21,30 | 22,10 | 18,70 | 18,70 | -11,58% | - |
| 13.03.2025 | 20,90 | 24,70 | 17,45 | 21,15 | 0,00% | - |
| 12.03.2025 | 20,70 | 21,40 | 20,40 | 21,15 | 0,48% | - |
| 11.03.2025 | 21,30 | 24,40 | 20,50 | 21,05 | 15,03% | - |
| 10.03.2025 | 22,10 | 22,20 | 18,30 | 18,30 | -17,57% | - |
| 07.03.2025 | 22,10 | 22,40 | 21,30 | 22,20 | 0,45% | - |
| 06.03.2025 | 22,40 | 22,40 | 20,95 | 22,10 | -1,78% | - |
| 05.03.2025 | 23,20 | 23,20 | 22,10 | 22,50 | -2,17% | - |
| 04.03.2025 | 24,10 | 24,10 | 22,90 | 23,00 | -4,56% | - |
| 03.03.2025 | 24,60 | 24,70 | 23,90 | 24,10 | -2,03% | - |
| 28.02.2025 | 23,80 | 24,70 | 23,80 | 24,60 | 1,65% | - |
| 27.02.2025 | 23,80 | 24,30 | 23,50 | 24,20 | 2,11% | - |
| 26.02.2025 | 24,10 | 24,30 | 23,50 | 23,70 | -0,84% | - |
| 25.02.2025 | 23,70 | 24,70 | 23,40 | 23,90 | 0,84% | - |
| 24.02.2025 | 24,10 | 25,00 | 23,70 | 23,70 | -1,66% | - |
| 21.02.2025 | 24,70 | 25,30 | 22,80 | 24,10 | -2,43% | - |
| 20.02.2025 | 25,20 | 25,40 | 24,50 | 24,70 | -2,76% | - |
| 19.02.2025 | 25,80 | 25,80 | 25,10 | 25,40 | -1,55% | - |
| 18.02.2025 | 25,70 | 26,00 | 25,30 | 25,80 | 0,78% | - |
| 17.02.2025 | 25,40 | 25,60 | 25,40 | 25,60 | 0,00% | - |
| 14.02.2025 | 25,40 | 26,20 | 25,30 | 25,60 | -0,78% | - |
| 13.02.2025 | 25,80 | 26,10 | 23,60 | 25,80 | -0,39% | - |
| 12.02.2025 | 26,20 | 26,60 | 24,50 | 25,90 | -2,63% | - |
| 11.02.2025 | 26,00 | 26,80 | 25,80 | 26,60 | 1,53% | - |
| 10.02.2025 | 26,10 | 26,50 | 25,70 | 26,20 | 0,38% | - |
| 07.02.2025 | 26,00 | 26,30 | 25,50 | 26,10 | 0,38% | - |
| 06.02.2025 | 25,50 | 26,10 | 25,20 | 26,00 | 2,36% | - |
| 05.02.2025 | 25,30 | 25,50 | 24,50 | 25,40 | 0,40% | - |
| 04.02.2025 | 24,40 | 25,30 | 24,20 | 25,30 | 3,27% | - |
| 03.02.2025 | 24,00 | 24,90 | 23,70 | 24,50 | 1,24% | - |
| 31.01.2025 | 24,10 | 24,70 | 23,80 | 24,20 | 0,41% | - |
| 30.01.2025 | 22,80 | 24,60 | 22,60 | 24,10 | 5,24% | - |
| 29.01.2025 | 22,80 | 23,30 | 22,50 | 22,90 | 0,88% | - |
| 28.01.2025 | 22,80 | 23,00 | 22,50 | 22,70 | -0,44% | - |
| 27.01.2025 | 22,10 | 22,90 | 21,90 | 22,80 | 3,17% | - |
| 24.01.2025 | 22,10 | 22,50 | 21,70 | 22,10 | 0,00% | - |
| 23.01.2025 | 22,20 | 22,40 | 21,80 | 22,10 | 0,00% | - |
| 22.01.2025 | 22,40 | 22,40 | 21,90 | 22,10 | -0,90% | - |
| 21.01.2025 | 22,30 | 22,70 | 21,80 | 22,30 | 0,90% | - |
| 20.01.2025 | 22,30 | 22,40 | 22,00 | 22,10 | -1,34% | - |
| 17.01.2025 | 22,10 | 22,80 | 21,90 | 22,40 | 0,90% | - |
| 16.01.2025 | 22,50 | 22,60 | 21,90 | 22,20 | -1,33% | - |
| 15.01.2025 | 21,60 | 23,10 | 21,60 | 22,50 | 2,74% | - |
| 14.01.2025 | 21,30 | 21,90 | 21,20 | 21,90 | 2,82% | - |
| 13.01.2025 | 20,80 | 21,50 | 20,65 | 21,30 | 0,95% | - |
| 10.01.2025 | 21,60 | 21,80 | 20,80 | 21,10 | -3,21% | - |
| 09.01.2025 | 21,80 | 21,80 | 21,70 | 21,80 | -0,46% | - |
| 08.01.2025 | 21,70 | 22,00 | 21,20 | 21,90 | 0,46% | - |
| 07.01.2025 | 22,10 | 22,80 | 21,50 | 21,80 | -2,24% | - |
| 06.01.2025 | 22,40 | 22,90 | 22,10 | 22,30 | -1,33% | - |
| 03.01.2025 | 22,00 | 22,60 | 21,40 | 22,60 | 2,73% | - |
| 02.01.2025 | 22,00 | 22,70 | 21,90 | 22,00 | 1,85% | - |
| 30.12.2024 | 21,70 | 21,80 | 21,20 | 21,60 | -0,92% | - |
| 27.12.2024 | 22,00 | 22,90 | 21,60 | 21,80 | -1,80% | - |
| 23.12.2024 | 22,50 | 22,60 | 22,00 | 22,20 | -0,89% | - |
| 20.12.2024 | 22,20 | 23,00 | 21,80 | 22,40 | 0,00% | - |
| 19.12.2024 | 22,80 | 24,50 | 22,30 | 22,40 | -2,61% | - |
| 18.12.2024 | 24,40 | 25,80 | 22,70 | 23,00 | -6,12% | - |
| 17.12.2024 | 25,00 | 25,60 | 24,30 | 24,50 | -2,39% | - |
| 16.12.2024 | 24,60 | 25,30 | 24,50 | 25,10 | 1,62% | - |
| 13.12.2024 | 25,00 | 25,90 | 24,30 | 24,70 | -0,80% | - |
| 12.12.2024 | 25,30 | 25,60 | 23,90 | 24,90 | -1,97% | - |