23,800€
-1,65%
Echtzeit-Aktienkurs ConnectOne Bancorp
Bid:
Ask:
Aktienkurse zur ConnectOne Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.12.2024 | 25,20 | 25,90 | 23,60 | 25,40 | 1,20% | - |
| 10.12.2024 | 25,00 | 25,70 | 23,20 | 25,10 | 0,00% | - |
| 09.12.2024 | 25,70 | 25,90 | 25,10 | 25,10 | -2,33% | - |
| 06.12.2024 | 25,60 | 26,00 | 25,30 | 25,70 | 0,00% | - |
| 05.12.2024 | 26,20 | 26,80 | 24,70 | 25,70 | -2,28% | - |
| 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% | - |