26,300€
1,54%
Echtzeit-Aktienkurs ConnectOne Bancorp
Bid:
Ask:
Aktienkurse zur ConnectOne Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 25,70 | 26,10 | 25,30 | 25,80 | -0,39% | - |
| 03.12.2024 | 26,10 | 26,30 | 25,80 | 25,90 | -1,15% | - |
| 02.12.2024 | 26,10 | 26,50 | 25,80 | 26,20 | 2,34% | - |
| 29.11.2024 | 25,80 | 26,20 | 25,60 | 25,60 | -1,54% | - |
| 28.11.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 27.11.2024 | 26,20 | 26,40 | 26,00 | 26,00 | -1,52% | - |
| 26.11.2024 | 26,60 | 26,80 | 26,40 | 26,40 | -2,94% | - |
| 25.11.2024 | 26,20 | 27,40 | 26,20 | 27,20 | 2,26% | - |
| 22.11.2024 | 25,40 | 26,60 | 25,40 | 26,60 | 3,10% | - |
| 21.11.2024 | 24,80 | 26,00 | 24,80 | 25,80 | 2,38% | - |
| 20.11.2024 | 25,00 | 25,20 | 25,00 | 25,20 | 0,00% | - |
| 19.11.2024 | 25,40 | 25,40 | 25,20 | 25,20 | -1,56% | - |
| 18.11.2024 | 25,40 | 25,80 | 25,40 | 25,60 | 0,00% | - |
| 15.11.2024 | 25,80 | 26,20 | 25,20 | 25,60 | -1,54% | - |
| 14.11.2024 | 26,00 | 26,20 | 25,80 | 26,00 | -0,76% | - |
| 13.11.2024 | 26,20 | 27,20 | 26,00 | 26,20 | -0,76% | - |
| 12.11.2024 | 26,40 | 27,00 | 26,40 | 26,40 | -0,75% | - |
| 11.11.2024 | 24,80 | 26,60 | 24,80 | 26,60 | 5,56% | - |
| 08.11.2024 | 24,60 | 25,20 | 24,60 | 25,20 | 1,61% | - |
| 07.11.2024 | 25,60 | 26,00 | 24,80 | 24,80 | 5,08% | - |
| 06.11.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 4,42% | - |
| 05.11.2024 | 21,80 | 22,60 | 21,80 | 22,60 | 2,73% | - |
| 04.11.2024 | 22,00 | 22,20 | 21,80 | 22,00 | -0,90% | - |
| 01.11.2024 | 22,00 | 22,40 | 22,00 | 22,20 | 0,91% | - |
| 31.10.2024 | 22,40 | 22,60 | 22,00 | 22,00 | -1,79% | - |
| 30.10.2024 | 22,40 | 23,00 | 22,40 | 22,40 | 0,00% | - |
| 29.10.2024 | 22,60 | 23,00 | 22,40 | 22,40 | -0,88% | - |
| 28.10.2024 | 22,20 | 23,00 | 22,20 | 22,60 | 0,89% | - |
| 25.10.2024 | 22,40 | 22,60 | 22,40 | 22,40 | -1,75% | - |
| 24.10.2024 | 23,20 | 23,20 | 22,00 | 22,80 | -3,39% | - |
| 23.10.2024 | 23,40 | 23,60 | 23,40 | 23,60 | 0,00% | - |
| 22.10.2024 | 23,20 | 23,60 | 23,20 | 23,60 | 1,72% | - |
| 21.10.2024 | 23,80 | 23,80 | 23,20 | 23,20 | -3,33% | - |
| 18.10.2024 | 24,20 | 24,40 | 24,00 | 24,00 | -2,44% | - |
| 17.10.2024 | 24,20 | 24,60 | 24,20 | 24,60 | 0,82% | - |
| 16.10.2024 | 24,00 | 24,60 | 24,00 | 24,40 | 0,00% | - |
| 15.10.2024 | 23,40 | 24,60 | 23,40 | 24,40 | 3,39% | - |
| 14.10.2024 | 23,20 | 23,60 | 23,20 | 23,60 | 0,85% | - |
| 11.10.2024 | 22,40 | 23,60 | 22,40 | 23,40 | 3,54% | - |
| 10.10.2024 | 22,40 | 22,60 | 22,40 | 22,60 | -0,88% | - |
| 09.10.2024 | 22,20 | 22,80 | 22,20 | 22,80 | 2,70% | - |
| 08.10.2024 | 22,40 | 22,40 | 22,20 | 22,20 | -1,77% | - |
| 07.10.2024 | 22,60 | 22,60 | 22,40 | 22,60 | -0,88% | - |
| 04.10.2024 | 21,60 | 22,80 | 21,60 | 22,80 | 3,64% | - |
| 03.10.2024 | 21,80 | 22,20 | 21,60 | 22,00 | 0,92% | - |
| 02.10.2024 | 21,60 | 22,00 | 21,60 | 21,80 | 0,00% | - |
| 01.10.2024 | 22,20 | 22,20 | 21,80 | 21,80 | -2,68% | - |
| 30.09.2024 | 21,60 | 22,40 | 21,60 | 22,40 | 2,75% | - |
| 27.09.2024 | 21,40 | 21,80 | 21,40 | 21,80 | 0,93% | - |
| 26.09.2024 | 21,60 | 21,80 | 21,60 | 21,60 | -0,92% | - |
| 25.09.2024 | 21,80 | 22,00 | 21,80 | 21,80 | -0,91% | - |
| 24.09.2024 | 22,20 | 22,40 | 22,00 | 22,00 | -1,79% | - |
| 23.09.2024 | 22,40 | 23,00 | 22,40 | 22,40 | -0,88% | - |
| 20.09.2024 | 23,20 | 23,20 | 22,60 | 22,60 | -2,59% | - |
| 19.09.2024 | 22,60 | 23,40 | 22,60 | 23,20 | 0,87% | - |
| 18.09.2024 | 22,20 | 23,00 | 22,20 | 23,00 | 2,68% | - |
| 17.09.2024 | 22,00 | 22,80 | 22,00 | 22,40 | 0,90% | - |
| 16.09.2024 | 22,00 | 22,40 | 22,00 | 22,20 | 0,00% | - |
| 13.09.2024 | 21,60 | 22,20 | 21,60 | 22,20 | 1,83% | - |
| 12.09.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 11.09.2024 | 21,80 | 22,00 | 21,40 | 22,00 | 0,92% | - |
| 10.09.2024 | 21,40 | 21,80 | 21,40 | 21,80 | 0,93% | - |
| 09.09.2024 | 21,80 | 22,00 | 21,60 | 21,60 | -1,82% | - |
| 06.09.2024 | 22,20 | 22,40 | 22,00 | 22,00 | -1,79% | - |
| 05.09.2024 | 21,40 | 22,40 | 21,40 | 22,40 | 4,67% | - |
| 04.09.2024 | 21,80 | 21,80 | 21,20 | 21,40 | -2,73% | - |
| 03.09.2024 | 22,40 | 22,40 | 22,00 | 22,00 | -0,90% | - |
| 02.09.2024 | 22,40 | 22,40 | 22,20 | 22,20 | -0,89% | - |
| 30.08.2024 | 22,00 | 22,40 | 22,00 | 22,40 | 0,90% | - |
| 29.08.2024 | 21,80 | 22,40 | 21,80 | 22,20 | 0,00% | 36,00 |
| 28.08.2024 | 21,60 | 22,20 | 21,60 | 22,20 | 1,83% | - |
| 27.08.2024 | 22,00 | 22,00 | 21,60 | 21,80 | -1,80% | - |
| 26.08.2024 | 22,40 | 22,60 | 22,00 | 22,20 | -0,89% | - |
| 23.08.2024 | 20,80 | 22,40 | 20,80 | 22,40 | 5,66% | - |
| 22.08.2024 | 20,40 | 21,20 | 20,40 | 21,20 | 2,91% | - |
| 21.08.2024 | 20,00 | 20,60 | 20,00 | 20,60 | 1,98% | - |
| 20.08.2024 | 20,40 | 20,40 | 20,00 | 20,20 | -0,98% | - |
| 19.08.2024 | 20,20 | 20,40 | 20,20 | 20,40 | 0,00% | - |
| 16.08.2024 | 19,90 | 20,40 | 19,90 | 20,40 | 2,00% | - |
| 15.08.2024 | 19,20 | 20,20 | 19,20 | 20,00 | 3,63% | - |
| 14.08.2024 | 19,60 | 19,60 | 19,20 | 19,30 | -2,03% | - |
| 13.08.2024 | 19,10 | 19,70 | 19,10 | 19,70 | 2,07% | - |
| 12.08.2024 | 19,60 | 19,80 | 19,30 | 19,30 | -2,03% | - |
| 09.08.2024 | 20,00 | 20,20 | 19,60 | 19,70 | -2,48% | - |
| 08.08.2024 | 19,60 | 20,20 | 19,60 | 20,20 | 2,02% | - |
| 07.08.2024 | 19,60 | 20,20 | 19,60 | 19,80 | 0,51% | - |
| 06.08.2024 | 19,20 | 19,70 | 19,20 | 19,70 | 1,55% | - |
| 05.08.2024 | 18,60 | 19,40 | 18,30 | 19,40 | -2,51% | - |
| 02.08.2024 | 21,00 | 21,00 | 19,60 | 19,90 | -6,13% | - |
| 01.08.2024 | 22,00 | 22,20 | 20,80 | 21,20 | -4,50% | - |
| 31.07.2024 | 22,20 | 22,40 | 22,00 | 22,20 | -0,89% | - |
| 30.07.2024 | 22,00 | 22,40 | 22,00 | 22,40 | 0,90% | - |
| 29.07.2024 | 22,60 | 22,60 | 22,20 | 22,20 | -2,63% | - |
| 26.07.2024 | 22,20 | 22,80 | 22,20 | 22,80 | 2,70% | - |
| 25.07.2024 | 21,20 | 23,20 | 21,20 | 22,20 | 3,74% | - |
| 24.07.2024 | 21,80 | 22,00 | 21,40 | 21,40 | -1,83% | - |
| 23.07.2024 | 20,60 | 22,00 | 20,40 | 21,80 | 4,81% | - |
| 22.07.2024 | 20,20 | 20,80 | 20,20 | 20,80 | 1,96% | - |
| 19.07.2024 | 20,00 | 20,40 | 20,00 | 20,40 | 0,99% | - |
| 18.07.2024 | 20,40 | 20,80 | 20,20 | 20,20 | -1,94% | - |