21,400€
7,54%
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 | 21,50 | -0,92% | - |
| 02.09.2025 | 21,90 | 22,00 | 21,00 | 21,70 | 9,05% | - |
| 06.05.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 12,43% | - |
| 22.04.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -3,28% | - |
| 09.04.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -12,86% | - |
| 07.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -4,55% | - |
| 05.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 20.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 5,83% | - |
| 08.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -19,53% | - |
| 15.11.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -2,29% | - |
| 12.11.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 13,91% | - |
| 15.10.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 8,49% | - |
| 10.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 05.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 7,14% | - |
| 05.08.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -5,77% | - |
| 02.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -5,45% | - |
| 01.08.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 31.07.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 30.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -3,57% | - |
| 29.07.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 6,67% | - |
| 25.07.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 5,53% | - |
| 19.07.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | - |
| 18.07.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 3,06% | - |
| 17.07.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 8,29% | - |
| 12.07.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 8,38% | - |
| 10.07.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -2,91% | - |
| 01.07.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 4,88% | - |
| 28.06.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 25.06.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 1,89% | - |
| 24.06.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -2,45% | - |
| 14.06.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 13.06.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 12.06.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 07.06.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 06.06.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 05.06.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -2,44% | - |
| 04.06.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -2,38% | - |
| 03.06.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -1,75% | - |
| 31.05.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -9,04% | - |
| 22.05.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 1,08% | - |
| 17.05.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 1,64% | - |
| 16.05.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 10.05.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,68% | - |
| 08.05.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 07.05.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 3,47% | - |
| 03.05.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 3,59% | - |
| 30.04.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 29.04.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 26.04.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | - |
| 19.04.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
| 18.04.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 16.04.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 15.04.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 11.04.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -5,20% | - |
| 10.04.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 2,98% | - |
| 05.04.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 04.04.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 03.04.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -3,41% | - |
| 28.03.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 2,33% | - |
| 25.03.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 2,38% | - |
| 20.03.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 19.03.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 15.03.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -2,87% | - |
| 14.03.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -2,79% | - |
| 12.03.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 2,29% | - |
| 11.03.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -1,69% | - |
| 29.02.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 28.02.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
| 26.02.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,68% | - |
| 14.02.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -7,25% | - |
| 13.02.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 3,21% | - |
| 12.02.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -9,22% | - |
| 01.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -3,74% | - |
| 26.01.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 25.01.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 24.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 23.01.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | - |
| 22.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 18.01.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 17.01.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 16.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 12.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 09.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 08.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 4,04% | - |
| 04.01.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -3,88% | - |
| 03.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 02.01.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | - |
| 29.12.2023 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 27.12.2023 | 21,00 | 21,00 | 21,00 | 21,00 | 11,70% | - |
| 13.12.2023 | 18,80 | 18,80 | 18,80 | 18,80 | -2,08% | - |
| 12.12.2023 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | - |
| 11.12.2023 | 19,40 | 19,40 | 19,40 | 19,40 | 9,60% | - |
| 01.12.2023 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
| 30.11.2023 | 17,60 | 17,60 | 17,60 | 17,60 | 3,53% | - |
| 29.11.2023 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 28.11.2023 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 27.11.2023 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 17.11.2023 | 17,00 | 17,00 | 17,00 | 17,00 | -2,30% | - |
| 16.11.2023 | 17,40 | 17,40 | 17,40 | 17,40 | 1,75% | - |
| 15.11.2023 | 17,10 | 17,10 | 17,10 | 17,10 | 6,88% | - |