28,500€
3,26%
Echtzeit-Aktienkurs ConnectOne Bancorp Inc.
Bid:
Ask:
Aktienkurse zur ConnectOne Bancorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 29,50 | 29,80 | 29,30 | 29,50 | 0,00% | - |
| 01.07.2026 | 29,50 | 30,00 | 27,80 | 29,50 | 0,34% | - |
| 30.06.2026 | 29,30 | 29,80 | 28,90 | 29,40 | 1,03% | - |
| 29.06.2026 | 29,30 | 29,80 | 28,90 | 29,10 | -0,34% | - |
| 26.06.2026 | 29,30 | 30,50 | 28,70 | 29,20 | -0,68% | - |
| 25.06.2026 | 29,50 | 30,00 | 29,10 | 29,40 | 0,00% | - |
| 24.06.2026 | 29,30 | 29,90 | 28,70 | 29,40 | 0,68% | - |
| 23.06.2026 | 28,70 | 29,20 | 28,00 | 29,20 | 1,39% | - |
| 22.06.2026 | 28,10 | 29,00 | 27,50 | 28,80 | 2,86% | - |
| 19.06.2026 | 28,40 | 28,50 | 28,00 | 28,00 | 0,00% | - |
| 18.06.2026 | 28,00 | 28,70 | 27,50 | 28,00 | -0,71% | - |
| 17.06.2026 | 28,10 | 28,60 | 27,30 | 28,20 | 0,00% | - |
| 16.06.2026 | 28,10 | 28,60 | 27,40 | 28,20 | 0,36% | - |
| 15.06.2026 | 28,50 | 29,00 | 27,90 | 28,10 | -1,06% | - |
| 12.06.2026 | 28,10 | 28,60 | 27,50 | 28,40 | 1,43% | - |
| 11.06.2026 | 27,70 | 28,40 | 27,10 | 28,00 | 0,72% | - |
| 10.06.2026 | 27,60 | 28,00 | 26,70 | 27,80 | 0,72% | - |
| 09.06.2026 | 27,00 | 28,10 | 26,50 | 27,60 | 1,47% | - |
| 08.06.2026 | 26,60 | 27,20 | 26,00 | 27,20 | 1,87% | - |
| 05.06.2026 | 26,40 | 26,90 | 26,00 | 26,70 | 1,52% | - |
| 04.06.2026 | 25,20 | 26,50 | 24,90 | 26,30 | 3,95% | - |
| 03.06.2026 | 26,20 | 26,60 | 25,30 | 25,30 | -3,07% | - |
| 02.06.2026 | 25,60 | 26,10 | 25,00 | 26,10 | 2,35% | - |
| 01.06.2026 | 25,80 | 26,20 | 25,30 | 25,50 | -0,78% | - |
| 29.05.2026 | 25,80 | 26,20 | 25,20 | 25,70 | 0,00% | - |
| 28.05.2026 | 25,80 | 26,20 | 25,20 | 25,70 | 1,18% | - |
| 27.05.2026 | 25,80 | 26,40 | 25,40 | 25,40 | -1,93% | - |
| 26.05.2026 | 25,70 | 26,90 | 25,10 | 25,90 | 1,17% | - |
| 25.05.2026 | 25,60 | 25,70 | 25,60 | 25,60 | -0,39% | - |
| 22.05.2026 | 25,60 | 26,90 | 25,10 | 25,70 | 0,39% | - |
| 21.05.2026 | 25,70 | 26,00 | 24,70 | 25,60 | -0,39% | - |
| 20.05.2026 | 25,10 | 25,80 | 23,80 | 25,70 | 2,39% | - |
| 19.05.2026 | 25,10 | 25,50 | 24,40 | 25,10 | 0,00% | - |
| 18.05.2026 | 24,80 | 26,00 | 24,40 | 25,10 | 0,80% | - |
| 15.05.2026 | 25,10 | 25,50 | 24,50 | 24,90 | -1,58% | - |
| 14.05.2026 | 24,90 | 25,50 | 24,60 | 25,30 | 1,61% | - |
| 13.05.2026 | 25,10 | 25,60 | 24,80 | 24,90 | -0,80% | - |
| 12.05.2026 | 25,30 | 25,80 | 24,60 | 25,10 | -0,79% | - |
| 11.05.2026 | 25,40 | 25,90 | 22,10 | 25,30 | -0,39% | - |
| 08.05.2026 | 25,40 | 26,10 | 22,00 | 25,40 | 0,00% | - |
| 07.05.2026 | 25,50 | 26,10 | 21,70 | 25,40 | 0,00% | - |
| 06.05.2026 | 25,50 | 26,00 | 24,50 | 25,40 | -1,17% | - |
| 05.05.2026 | 25,40 | 25,80 | 24,80 | 25,70 | 2,39% | - |
| 04.05.2026 | 25,10 | 25,60 | 24,60 | 25,10 | 0,80% | - |
| 30.04.2026 | 24,90 | 25,30 | 24,30 | 24,90 | 0,00% | - |
| 29.04.2026 | 25,50 | 25,90 | 24,70 | 24,90 | -1,58% | - |
| 28.04.2026 | 25,40 | 25,80 | 25,00 | 25,30 | 0,00% | - |
| 27.04.2026 | 24,40 | 25,70 | 23,80 | 25,30 | 4,12% | - |
| 24.04.2026 | 24,70 | 25,20 | 24,20 | 24,30 | -1,62% | - |
| 23.04.2026 | 23,70 | 24,90 | 23,70 | 24,70 | 3,35% | - |
| 22.04.2026 | 23,90 | 24,40 | 23,40 | 23,90 | 0,00% | - |
| 21.04.2026 | 24,50 | 25,10 | 23,90 | 23,90 | -2,45% | - |
| 20.04.2026 | 24,10 | 24,80 | 23,50 | 24,50 | 1,24% | - |
| 17.04.2026 | 23,70 | 25,00 | 23,40 | 24,20 | 2,54% | - |
| 16.04.2026 | 23,90 | 24,50 | 23,50 | 23,60 | -2,07% | - |
| 15.04.2026 | 24,10 | 24,60 | 23,50 | 24,10 | 0,00% | - |
| 14.04.2026 | 23,90 | 24,30 | 23,40 | 24,10 | 0,84% | - |
| 13.04.2026 | 23,70 | 24,30 | 23,40 | 23,90 | 0,42% | - |
| 10.04.2026 | 24,10 | 24,70 | 23,50 | 23,80 | -1,24% | 31.000,00 |
| 09.04.2026 | 24,30 | 24,80 | 23,60 | 24,10 | -0,82% | - |
| 08.04.2026 | 24,10 | 24,80 | 23,40 | 24,30 | 2,53% | - |
| 07.04.2026 | 23,50 | 24,10 | 22,90 | 23,70 | 0,85% | - |
| 02.04.2026 | 22,90 | 23,50 | 22,30 | 23,50 | 0,86% | - |
| 01.04.2026 | 23,30 | 23,70 | 22,60 | 23,30 | 0,87% | - |
| 31.03.2026 | 23,30 | 23,50 | 22,50 | 23,10 | 1,32% | - |
| 30.03.2026 | 22,70 | 23,20 | 22,20 | 22,80 | 0,00% | - |
| 27.03.2026 | 22,90 | 25,10 | 22,40 | 22,80 | -0,87% | - |
| 26.03.2026 | 22,50 | 23,10 | 22,20 | 23,00 | 1,32% | - |
| 25.03.2026 | 22,90 | 23,30 | 22,30 | 22,70 | -1,73% | - |
| 24.03.2026 | 22,90 | 23,50 | 22,50 | 23,10 | 0,87% | - |
| 23.03.2026 | 22,10 | 23,50 | 21,90 | 22,90 | 1,78% | - |
| 20.03.2026 | 22,70 | 23,20 | 22,00 | 22,50 | -0,44% | - |
| 19.03.2026 | 22,30 | 22,80 | 21,70 | 22,60 | 1,35% | - |
| 18.03.2026 | 22,70 | 23,00 | 21,90 | 22,30 | -0,89% | - |
| 17.03.2026 | 22,30 | 23,10 | 22,10 | 22,50 | -0,44% | - |
| 16.03.2026 | 22,50 | 23,00 | 21,90 | 22,60 | 1,35% | - |
| 13.03.2026 | 22,10 | 22,70 | 21,70 | 22,30 | 0,00% | - |
| 12.03.2026 | 21,50 | 22,70 | 21,40 | 22,30 | 0,90% | - |
| 11.03.2026 | 22,10 | 22,60 | 21,70 | 22,10 | -0,45% | - |
| 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% | - |