25,764$
0,88%
Echtzeit-Aktienkurs ConnectOne Bancorp
Bid:
Ask:
Aktienkurse zur ConnectOne Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 25,68 | 25,84 | 25,54 | 25,60 | 0,23% | 229.202,00 |
| 28.08.2025 | 25,91 | 25,91 | 25,49 | 25,54 | -0,70% | 228.840,00 |
| 27.08.2025 | 25,33 | 25,79 | 25,33 | 25,72 | 1,14% | 215.790,00 |
| 26.08.2025 | 25,03 | 25,51 | 25,00 | 25,43 | 1,60% | 242.315,00 |
| 25.08.2025 | 25,47 | 25,57 | 24,94 | 25,03 | -1,77% | 369.430,00 |
| 22.08.2025 | 24,31 | 25,84 | 24,31 | 25,48 | 5,68% | 681.969,00 |
| 21.08.2025 | 24,20 | 24,37 | 24,04 | 24,11 | -0,90% | 179.999,00 |
| 20.08.2025 | 24,20 | 24,39 | 24,08 | 24,33 | 0,79% | 184.686,00 |
| 19.08.2025 | 24,07 | 24,40 | 23,95 | 24,14 | 0,25% | 210.371,00 |
| 18.08.2025 | 23,75 | 24,15 | 23,62 | 24,08 | 1,05% | 190.842,00 |
| 15.08.2025 | 24,36 | 24,37 | 23,78 | 23,83 | -2,26% | 247.316,00 |
| 14.08.2025 | 24,19 | 24,58 | 24,01 | 24,38 | -0,77% | 230.444,00 |
| 13.08.2025 | 24,18 | 24,61 | 24,10 | 24,57 | 2,25% | 297.669,00 |
| 12.08.2025 | 23,10 | 24,15 | 23,10 | 24,03 | 4,93% | 338.830,00 |
| 11.08.2025 | 22,91 | 23,01 | 22,75 | 22,90 | 0,31% | 174.817,00 |
| 08.08.2025 | 22,88 | 22,98 | 22,54 | 22,83 | 0,62% | 203.782,00 |
| 07.08.2025 | 23,08 | 23,20 | 22,58 | 22,69 | -0,79% | 191.971,00 |
| 06.08.2025 | 22,84 | 23,00 | 22,65 | 22,87 | 0,31% | 168.721,00 |
| 05.08.2025 | 22,83 | 22,89 | 22,29 | 22,80 | 0,53% | 450.361,00 |
| 04.08.2025 | 22,29 | 23,13 | 22,07 | 22,68 | 1,98% | 268.778,00 |
| 01.08.2025 | 22,81 | 23,30 | 22,15 | 22,24 | -3,43% | 493.016,00 |
| 31.07.2025 | 23,10 | 23,24 | 22,68 | 23,03 | -1,12% | 620.285,00 |
| 30.07.2025 | 23,66 | 23,87 | 23,08 | 23,29 | -0,85% | 480.908,00 |
| 29.07.2025 | 24,41 | 24,65 | 23,33 | 23,49 | -4,20% | 778.837,00 |
| 28.07.2025 | 24,25 | 24,72 | 23,99 | 24,52 | 1,11% | 377.090,00 |
| 25.07.2025 | 24,33 | 24,37 | 23,73 | 24,25 | -0,41% | 428.463,00 |
| 24.07.2025 | 24,86 | 24,97 | 24,25 | 24,35 | -2,25% | 475.034,00 |
| 23.07.2025 | 25,32 | 25,32 | 24,55 | 24,91 | -0,76% | 250.135,00 |
| 22.07.2025 | 24,95 | 25,28 | 24,86 | 25,10 | 0,68% | 293.278,00 |
| 21.07.2025 | 25,19 | 25,51 | 24,90 | 24,93 | -0,80% | 211.085,00 |
| 18.07.2025 | 25,59 | 25,60 | 25,03 | 25,13 | -1,02% | 207.511,00 |
| 17.07.2025 | 25,02 | 25,53 | 25,00 | 25,39 | 1,40% | 227.589,00 |
| 16.07.2025 | 24,84 | 25,12 | 24,43 | 25,04 | 1,38% | 384.334,00 |
| 15.07.2025 | 25,01 | 25,14 | 24,60 | 24,70 | -1,63% | 355.865,00 |
| 14.07.2025 | 24,76 | 25,12 | 24,76 | 25,11 | 1,09% | 175.996,00 |
| 11.07.2025 | 25,12 | 25,19 | 24,81 | 24,84 | -1,86% | 252.524,00 |
| 10.07.2025 | 24,82 | 25,42 | 24,74 | 25,31 | 1,97% | 325.930,00 |
| 09.07.2025 | 24,82 | 24,87 | 24,53 | 24,82 | 0,65% | 301.195,00 |
| 08.07.2025 | 24,65 | 25,11 | 24,60 | 24,66 | 0,37% | 292.087,00 |
| 07.07.2025 | 24,75 | 25,25 | 24,53 | 24,57 | -1,76% | 217.350,00 |
| 03.07.2025 | 24,75 | 25,20 | 24,75 | 25,01 | 1,17% | 99.998,00 |
| 02.07.2025 | 24,10 | 24,76 | 23,99 | 24,72 | 2,74% | 305.716,00 |
| 01.07.2025 | 23,04 | 24,52 | 23,04 | 24,06 | 3,84% | 327.691,00 |
| 30.06.2025 | 23,50 | 23,60 | 23,14 | 23,17 | -0,98% | 235.612,00 |
| 27.06.2025 | 23,16 | 23,43 | 23,02 | 23,40 | 1,12% | 846.840,00 |
| 26.06.2025 | 22,69 | 23,17 | 22,65 | 23,14 | 2,53% | 244.907,00 |
| 25.06.2025 | 22,97 | 22,97 | 22,54 | 22,57 | -1,83% | 282.159,00 |
| 24.06.2025 | 22,90 | 23,33 | 22,90 | 22,99 | 1,19% | 198.127,00 |
| 23.06.2025 | 21,92 | 22,74 | 21,79 | 22,72 | 3,32% | 273.052,00 |
| 20.06.2025 | 22,24 | 22,33 | 21,82 | 21,99 | 0,41% | 418.656,00 |
| 18.06.2025 | 21,86 | 22,29 | 21,83 | 21,90 | 0,05% | 282.368,00 |
| 17.06.2025 | 22,17 | 22,39 | 21,82 | 21,89 | -2,15% | 259.300,00 |
| 16.06.2025 | 22,55 | 23,29 | 22,18 | 22,37 | 0,40% | 374.012,00 |
| 13.06.2025 | 22,71 | 23,05 | 22,18 | 22,28 | -3,47% | 419.463,00 |
| 12.06.2025 | 23,13 | 23,36 | 22,87 | 23,08 | -0,94% | 332.365,00 |
| 11.06.2025 | 23,55 | 23,74 | 23,20 | 23,30 | -0,51% | 311.460,00 |
| 10.06.2025 | 23,27 | 23,80 | 23,15 | 23,42 | 1,17% | 256.915,00 |
| 09.06.2025 | 23,05 | 23,34 | 22,86 | 23,15 | 0,56% | 291.119,00 |
| 06.06.2025 | 22,87 | 23,17 | 22,71 | 23,02 | 1,99% | 203.171,00 |
| 05.06.2025 | 22,68 | 22,76 | 22,36 | 22,57 | -0,44% | 348.897,00 |
| 04.06.2025 | 22,68 | 22,82 | 22,40 | 22,67 | 0,22% | 438.274,00 |
| 03.06.2025 | 22,42 | 23,01 | 22,40 | 22,62 | 0,94% | 365.414,00 |
| 02.06.2025 | 22,88 | 22,95 | 22,18 | 22,41 | -2,44% | 426.297,00 |
| 30.05.2025 | 22,80 | 23,33 | 22,75 | 22,97 | 0,44% | 399.230,00 |
| 29.05.2025 | 22,89 | 23,10 | 22,61 | 22,87 | 0,13% | 195.118,00 |
| 28.05.2025 | 23,15 | 23,49 | 22,76 | 22,84 | -1,59% | 236.722,00 |
| 27.05.2025 | 23,03 | 23,75 | 22,80 | 23,21 | 1,84% | 165.408,00 |
| 23.05.2025 | 22,08 | 22,88 | 22,08 | 22,79 | 0,66% | 179.800,00 |
| 22.05.2025 | 22,75 | 23,03 | 22,63 | 22,64 | -1,18% | 117.590,00 |
| 21.05.2025 | 23,53 | 23,73 | 22,88 | 22,91 | -3,98% | 150.017,00 |
| 20.05.2025 | 23,89 | 24,08 | 23,79 | 23,86 | -0,21% | 107.353,00 |
| 19.05.2025 | 23,55 | 23,92 | 23,51 | 23,91 | -0,42% | 116.106,00 |
| 16.05.2025 | 24,40 | 24,40 | 23,95 | 24,01 | -1,88% | 122.685,00 |
| 15.05.2025 | 24,35 | 24,58 | 24,25 | 24,47 | 0,00% | 92.840,00 |
| 14.05.2025 | 24,64 | 24,75 | 24,42 | 24,47 | -1,25% | 96.738,00 |
| 13.05.2025 | 24,98 | 25,45 | 24,51 | 24,78 | 0,65% | 214.131,00 |
| 12.05.2025 | 25,00 | 25,38 | 24,59 | 24,62 | 2,58% | 151.525,00 |
| 09.05.2025 | 24,17 | 24,26 | 23,82 | 24,00 | -0,66% | 164.028,00 |
| 08.05.2025 | 23,67 | 24,36 | 23,52 | 24,16 | 3,03% | 199.224,00 |
| 07.05.2025 | 23,53 | 23,67 | 23,27 | 23,45 | 1,08% | 176.220,00 |
| 06.05.2025 | 23,75 | 24,17 | 22,93 | 23,20 | -1,57% | 206.358,00 |
| 05.05.2025 | 24,05 | 24,35 | 23,25 | 23,57 | -0,42% | 213.457,00 |
| 02.05.2025 | 23,12 | 23,76 | 23,00 | 23,67 | 4,04% | 224.564,00 |
| 01.05.2025 | 22,53 | 23,00 | 22,32 | 22,75 | 0,98% | 196.052,00 |
| 30.04.2025 | 22,31 | 22,77 | 21,99 | 22,53 | -0,92% | 196.852,00 |
| 29.04.2025 | 22,79 | 23,04 | 22,66 | 22,74 | -0,35% | 232.596,00 |
| 28.04.2025 | 22,53 | 23,16 | 22,22 | 22,82 | 1,92% | 297.938,00 |
| 25.04.2025 | 22,50 | 22,82 | 21,87 | 22,39 | -1,80% | 297.150,00 |
| 24.04.2025 | 22,38 | 23,15 | 22,09 | 22,80 | 2,10% | 291.777,00 |
| 23.04.2025 | 22,71 | 23,21 | 22,20 | 22,33 | 1,18% | 209.771,00 |
| 22.04.2025 | 21,62 | 22,19 | 21,37 | 22,07 | 3,23% | 135.587,00 |
| 21.04.2025 | 21,31 | 21,46 | 21,09 | 21,38 | -0,83% | 221.734,00 |
| 17.04.2025 | 21,38 | 21,78 | 21,38 | 21,56 | 0,75% | 175.258,00 |
| 16.04.2025 | 21,37 | 21,65 | 21,09 | 21,40 | -0,74% | 173.640,00 |
| 15.04.2025 | 21,23 | 21,94 | 21,23 | 21,56 | 1,55% | 119.829,00 |
| 14.04.2025 | 21,35 | 21,55 | 20,75 | 21,23 | 1,34% | 167.481,00 |
| 11.04.2025 | 20,88 | 21,20 | 20,61 | 20,95 | -1,04% | 189.067,00 |
| 10.04.2025 | 22,25 | 22,39 | 20,75 | 21,17 | -6,41% | 268.753,00 |
| 09.04.2025 | 21,12 | 23,22 | 20,68 | 22,62 | 6,20% | 324.034,00 |
| 08.04.2025 | 22,51 | 22,75 | 21,00 | 21,30 | -2,34% | 188.997,00 |