29,600€
0,34%
Echtzeit-Aktienkurs ConnectOne Bancorp
Bid:
Ask:
Aktienkurse zur ConnectOne Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 29,60 | 30,10 | 28,70 | 29,70 | 0,68% | - |
| 11.11.2026 | 29,40 | 30,60 | 28,70 | 29,50 | 0,68% | - |
| 10.11.2026 | 29,40 | 30,00 | 28,70 | 29,30 | -0,68% | - |
| 09.11.2026 | 29,00 | 29,70 | 28,20 | 29,50 | 2,08% | - |
| 06.11.2026 | 29,10 | 30,00 | 28,40 | 28,90 | -0,69% | - |
| 05.11.2026 | 29,50 | 30,60 | 29,00 | 29,10 | -1,36% | - |
| 04.11.2026 | 28,90 | 30,20 | 28,40 | 29,50 | 0,68% | - |
| 03.11.2026 | 29,30 | 29,80 | 28,40 | 29,30 | -0,68% | - |
| 02.11.2026 | 28,70 | 29,80 | 27,60 | 29,50 | 2,43% | - |
| 30.10.2026 | 29,10 | 29,80 | 28,00 | 28,80 | -1,71% | - |
| 29.10.2026 | 29,10 | 30,60 | 28,40 | 29,30 | 1,38% | - |
| 28.10.2026 | 29,60 | 30,20 | 28,80 | 28,90 | -2,69% | - |
| 27.10.2026 | 29,50 | 30,00 | 28,40 | 29,70 | 0,68% | - |
| 26.10.2026 | 29,20 | 30,60 | 28,90 | 29,50 | 0,68% | - |
| 23.10.2026 | 29,30 | 29,70 | 27,80 | 29,30 | 1,38% | - |
| 22.10.2026 | 27,50 | 28,90 | 27,10 | 28,90 | 5,09% | - |
| 21.10.2026 | 27,50 | 28,10 | 27,10 | 27,50 | 0,00% | - |
| 20.10.2026 | 26,90 | 27,80 | 26,20 | 27,50 | 1,48% | - |
| 19.10.2026 | 27,10 | 28,10 | 26,70 | 27,10 | -1,09% | - |
| 16.10.2026 | 27,10 | 28,20 | 26,30 | 27,40 | 1,86% | - |
| 15.10.2026 | 26,70 | 27,70 | 26,00 | 26,90 | 0,00% | - |
| 14.10.2026 | 26,80 | 27,50 | 26,00 | 26,90 | 0,00% | - |
| 13.10.2026 | 27,00 | 27,70 | 26,30 | 26,90 | -0,74% | - |
| 12.10.2026 | 26,70 | 27,70 | 25,90 | 27,10 | 1,50% | - |
| 09.10.2026 | 27,10 | 27,70 | 26,50 | 26,70 | 0,75% | - |
| 08.10.2026 | 26,80 | 27,70 | 25,80 | 26,50 | -0,75% | - |
| 07.10.2026 | 27,10 | 28,10 | 26,40 | 26,70 | -2,20% | - |
| 06.10.2026 | 27,30 | 27,60 | 26,50 | 27,30 | 0,00% | - |
| 05.10.2026 | 27,50 | 27,80 | 26,90 | 27,30 | 1,11% | - |
| 02.10.2026 | 26,90 | 27,40 | 26,80 | 27,00 | 2,66% | - |
| 01.10.2026 | 26,50 | 27,10 | 26,00 | 26,30 | -0,75% | - |
| 30.09.2026 | 26,60 | 27,60 | 26,00 | 26,50 | -0,75% | - |
| 29.09.2026 | 26,90 | 27,50 | 26,20 | 26,70 | -1,11% | - |
| 28.09.2026 | 27,30 | 27,90 | 26,60 | 27,00 | -0,74% | - |
| 25.09.2026 | 27,10 | 27,80 | 26,50 | 27,20 | 1,87% | - |
| 24.09.2026 | 26,80 | 27,60 | 26,20 | 26,70 | -1,48% | - |
| 23.09.2026 | 27,30 | 28,20 | 26,70 | 27,10 | -0,73% | - |
| 22.09.2026 | 27,50 | 28,00 | 27,00 | 27,30 | -1,44% | - |
| 21.09.2026 | 27,50 | 27,90 | 27,10 | 27,70 | 1,84% | - |
| 18.09.2026 | 26,60 | 27,20 | 26,60 | 27,20 | 0,00% | - |
| 17.09.2026 | 26,80 | 27,40 | 26,80 | 27,20 | 0,74% | - |
| 16.09.2026 | 27,00 | 27,40 | 27,00 | 27,00 | -0,74% | - |
| 15.09.2026 | 27,00 | 27,40 | 27,00 | 27,20 | 0,00% | - |
| 14.09.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 11.09.2026 | 27,00 | 27,20 | 27,00 | 27,20 | 0,74% | - |
| 10.09.2026 | 27,00 | 27,00 | 26,60 | 27,00 | 0,75% | - |
| 09.09.2026 | 26,60 | 27,00 | 26,60 | 26,80 | -0,74% | - |
| 08.09.2026 | 27,60 | 27,60 | 27,00 | 27,00 | -2,17% | - |
| 07.09.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 04.09.2026 | 27,40 | 27,60 | 27,20 | 27,60 | 1,47% | - |
| 03.09.2026 | 27,20 | 27,40 | 27,20 | 27,20 | 0,74% | - |
| 02.09.2026 | 26,00 | 27,20 | 26,00 | 27,00 | 3,05% | - |
| 01.09.2026 | 26,80 | 26,80 | 26,20 | 26,20 | -2,24% | - |
| 31.08.2026 | 26,80 | 27,00 | 26,80 | 26,80 | -0,74% | - |
| 28.08.2026 | 27,20 | 27,20 | 27,00 | 27,00 | -0,74% | - |
| 27.08.2026 | 27,20 | 27,20 | 26,80 | 27,20 | 0,00% | - |
| 26.08.2026 | 27,20 | 27,20 | 26,40 | 27,20 | 0,00% | - |
| 25.08.2026 | 27,00 | 27,20 | 27,00 | 27,20 | 0,00% | - |
| 24.08.2026 | 26,40 | 27,40 | 26,40 | 27,20 | -0,73% | - |
| 21.08.2026 | 27,40 | 27,40 | 27,00 | 27,40 | 0,00% | - |
| 20.08.2026 | 27,20 | 27,40 | 26,40 | 27,40 | 0,74% | - |
| 19.08.2026 | 28,00 | 28,00 | 27,20 | 27,20 | -2,86% | - |
| 18.08.2026 | 28,00 | 28,00 | 27,80 | 28,00 | 0,00% | - |
| 17.08.2026 | 27,80 | 28,20 | 27,80 | 28,00 | -0,71% | - |
| 14.08.2026 | 28,20 | 28,40 | 28,20 | 28,20 | -1,40% | - |
| 13.08.2026 | 28,60 | 28,80 | 28,60 | 28,60 | 0,00% | - |
| 12.08.2026 | 28,20 | 28,60 | 28,20 | 28,60 | 1,42% | - |
| 11.08.2026 | 27,60 | 28,20 | 27,60 | 28,20 | 1,44% | - |
| 10.08.2026 | 28,20 | 28,20 | 27,80 | 27,80 | -1,42% | - |
| 07.08.2026 | 28,40 | 28,40 | 28,00 | 28,20 | -0,70% | - |
| 06.08.2026 | 28,80 | 28,80 | 28,40 | 28,40 | -0,70% | - |
| 05.08.2026 | 27,20 | 28,80 | 27,20 | 28,60 | -0,69% | - |
| 04.08.2026 | 28,80 | 29,20 | 28,80 | 28,80 | 0,00% | - |
| 03.08.2026 | 28,40 | 29,00 | 28,40 | 28,80 | 2,13% | - |
| 31.07.2026 | 28,40 | 28,40 | 28,00 | 28,20 | -0,70% | - |
| 30.07.2026 | 28,40 | 28,40 | 28,20 | 28,40 | 0,00% | - |
| 29.07.2026 | 28,80 | 28,80 | 28,40 | 28,40 | -1,39% | - |
| 28.07.2026 | 28,60 | 29,00 | 28,60 | 28,80 | 0,70% | - |
| 27.07.2026 | 28,20 | 28,60 | 28,20 | 28,60 | 2,14% | - |
| 24.07.2026 | 27,00 | 28,20 | 27,00 | 28,00 | 2,94% | - |
| 23.07.2026 | 28,20 | 28,20 | 27,00 | 27,20 | -4,90% | - |
| 22.07.2026 | 29,00 | 29,00 | 27,80 | 28,60 | -1,38% | - |
| 21.07.2026 | 29,00 | 29,00 | 28,60 | 29,00 | 0,00% | - |
| 20.07.2026 | 29,00 | 29,00 | 28,80 | 29,00 | 0,00% | - |
| 17.07.2026 | 29,60 | 29,60 | 28,80 | 29,00 | -1,36% | - |
| 16.07.2026 | 28,60 | 29,40 | 28,60 | 29,40 | 3,52% | - |
| 15.07.2026 | 28,20 | 28,60 | 28,00 | 28,40 | 1,43% | - |
| 14.07.2026 | 28,00 | 28,20 | 27,80 | 28,00 | 0,00% | - |
| 13.07.2026 | 27,80 | 28,20 | 27,80 | 28,00 | 0,00% | - |
| 10.07.2026 | 28,00 | 28,00 | 27,60 | 28,00 | 0,72% | - |
| 09.07.2026 | 26,80 | 27,80 | 26,80 | 27,80 | 2,21% | - |
| 08.07.2026 | 28,00 | 28,00 | 27,20 | 27,20 | -2,86% | - |
| 07.07.2026 | 28,00 | 28,40 | 28,00 | 28,00 | -0,71% | - |
| 06.07.2026 | 27,80 | 28,20 | 27,80 | 28,20 | 0,00% | - |
| 03.07.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 02.07.2026 | 29,20 | 29,20 | 28,20 | 28,20 | -3,42% | - |
| 01.07.2026 | 29,00 | 29,40 | 28,00 | 29,20 | 0,69% | - |
| 30.06.2026 | 28,80 | 29,00 | 28,60 | 29,00 | 0,69% | - |
| 29.06.2026 | 28,80 | 28,80 | 28,60 | 28,80 | 0,00% | - |
| 26.06.2026 | 28,60 | 29,00 | 28,60 | 28,80 | 0,00% | - |