19,450€
6,28%
Echtzeit-Aktienkurs ConnectOne Bancorp Inc.
Bid:
Ask:
Aktienkurse zur ConnectOne Bancorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.11.2023 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 13.11.2023 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 10.11.2023 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 03.11.2023 | 16,20 | 16,20 | 16,20 | 16,20 | 6,58% | - |
| 02.11.2023 | 15,20 | 15,20 | 15,20 | 15,20 | 2,01% | - |
| 31.10.2023 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | - |
| 30.10.2023 | 14,60 | 14,60 | 14,60 | 14,60 | -10,43% | - |
| 19.10.2023 | 16,30 | 16,30 | 16,30 | 16,30 | -2,40% | - |
| 18.10.2023 | 16,70 | 16,70 | 16,70 | 16,70 | 2,45% | - |
| 17.10.2023 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | - |
| 16.10.2023 | 16,00 | 16,00 | 16,00 | 16,00 | -2,44% | - |
| 13.10.2023 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 06.10.2023 | 16,50 | 16,50 | 16,50 | 16,50 | 2,48% | - |
| 05.10.2023 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 04.10.2023 | 15,90 | 15,90 | 15,90 | 15,90 | -3,64% | - |
| 02.10.2023 | 16,50 | 16,50 | 16,50 | 16,50 | 1,85% | - |
| 22.09.2023 | 16,20 | 16,20 | 16,20 | 16,20 | -4,71% | - |
| 18.09.2023 | 17,00 | 17,00 | 17,00 | 17,00 | -2,30% | - |
| 15.09.2023 | 17,40 | 17,40 | 17,40 | 17,40 | 3,57% | - |
| 14.09.2023 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 13.09.2023 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 11.09.2023 | 17,10 | 17,10 | 17,10 | 17,10 | -1,72% | - |
| 06.09.2023 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | - |
| 01.09.2023 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 31.08.2023 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 30.08.2023 | 17,20 | 17,20 | 17,20 | 17,20 | 2,38% | - |
| 28.08.2023 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 24.08.2023 | 17,00 | 17,00 | 17,00 | 17,00 | -2,86% | - |
| 18.08.2023 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 17.08.2023 | 17,50 | 17,50 | 17,50 | 17,50 | -1,13% | - |
| 16.08.2023 | 17,70 | 17,70 | 17,70 | 17,70 | -3,80% | - |
| 15.08.2023 | 18,40 | 18,40 | 18,40 | 18,40 | -2,65% | - |
| 14.08.2023 | 18,90 | 18,90 | 18,90 | 18,90 | 1,61% | - |
| 03.08.2023 | 18,60 | 18,60 | 18,60 | 18,60 | 2,20% | - |
| 02.08.2023 | 18,20 | 18,20 | 18,20 | 18,20 | 2,25% | - |
| 31.07.2023 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 28.07.2023 | 17,80 | 17,80 | 17,80 | 17,80 | 2,89% | - |
| 27.07.2023 | 17,30 | 17,30 | 17,30 | 17,30 | 4,85% | - |
| 26.07.2023 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | - |
| 25.07.2023 | 16,70 | 16,70 | 16,70 | 16,70 | 3,73% | - |