21,670$
-0,64%
Echtzeit-Aktienkurs ConnectOne Bancorp Inc.
Bid:
Ask:
Aktienkurse zur ConnectOne Bancorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 21,01 | 21,87 | 20,70 | 21,61 | -0,92% | 305.966,00 |
| 03.04.2025 | 23,01 | 23,26 | 21,76 | 21,81 | -9,73% | 288.692,00 |
| 02.04.2025 | 23,32 | 24,24 | 23,15 | 24,16 | -0,21% | 175.230,00 |
| 01.04.2025 | 24,24 | 24,52 | 23,98 | 24,21 | -0,41% | 140.950,00 |
| 31.03.2025 | 23,23 | 24,40 | 23,05 | 24,31 | 0,45% | 287.563,00 |
| 28.03.2025 | 24,34 | 24,55 | 24,01 | 24,20 | -1,26% | 268.611,00 |
| 27.03.2025 | 24,44 | 24,73 | 24,18 | 24,51 | -0,20% | 143.923,00 |
| 26.03.2025 | 24,37 | 25,40 | 24,31 | 24,56 | 3,50% | 346.727,00 |
| 25.03.2025 | 24,12 | 24,14 | 23,72 | 23,73 | -1,54% | 140.624,00 |
| 24.03.2025 | 24,05 | 24,24 | 23,85 | 24,10 | 2,34% | 121.254,00 |
| 21.03.2025 | 23,43 | 23,79 | 23,03 | 23,55 | -0,17% | 433.471,00 |
| 20.03.2025 | 23,73 | 24,23 | 23,59 | 23,59 | -1,75% | 108.689,00 |
| 19.03.2025 | 23,64 | 24,21 | 23,52 | 24,01 | 1,57% | 191.922,00 |
| 18.03.2025 | 23,46 | 23,70 | 23,20 | 23,64 | 0,51% | 124.208,00 |
| 17.03.2025 | 23,28 | 23,54 | 23,23 | 23,52 | 0,81% | 116.376,00 |
| 14.03.2025 | 23,15 | 23,89 | 23,15 | 23,33 | 1,83% | 140.457,00 |
| 13.03.2025 | 22,94 | 23,12 | 22,74 | 22,91 | 0,17% | 149.876,00 |
| 12.03.2025 | 22,67 | 23,09 | 22,45 | 22,87 | 1,42% | 139.602,00 |
| 11.03.2025 | 23,03 | 23,17 | 22,40 | 22,55 | -1,83% | 246.413,00 |
| 10.03.2025 | 23,60 | 23,73 | 22,92 | 22,97 | -4,21% | 167.510,00 |
| 07.03.2025 | 23,84 | 24,09 | 23,44 | 23,98 | 0,50% | 119.677,00 |
| 06.03.2025 | 23,87 | 24,08 | 23,66 | 23,86 | -1,36% | 139.482,00 |
| 05.03.2025 | 24,42 | 24,50 | 23,85 | 24,19 | -0,82% | 160.462,00 |
| 04.03.2025 | 24,95 | 25,30 | 24,19 | 24,39 | -3,37% | 170.260,00 |
| 03.03.2025 | 25,55 | 25,79 | 25,12 | 25,24 | -1,14% | 183.588,00 |
| 28.02.2025 | 25,37 | 25,58 | 25,18 | 25,53 | 1,51% | 185.943,00 |
| 27.02.2025 | 24,74 | 25,19 | 24,36 | 25,15 | 1,17% | 146.042,00 |
| 26.02.2025 | 25,22 | 25,80 | 24,70 | 24,86 | -1,23% | 151.742,00 |
| 25.02.2025 | 25,06 | 25,75 | 24,95 | 25,17 | 1,33% | 291.955,00 |
| 24.02.2025 | 25,52 | 25,57 | 24,82 | 24,84 | -1,51% | 162.129,00 |
| 21.02.2025 | 26,23 | 26,46 | 25,20 | 25,22 | -2,63% | 150.241,00 |
| 20.02.2025 | 26,45 | 26,45 | 25,74 | 25,90 | -2,12% | 129.790,00 |
| 19.02.2025 | 26,55 | 26,70 | 26,15 | 26,46 | -1,53% | 100.615,00 |
| 18.02.2025 | 26,73 | 27,08 | 26,58 | 26,87 | 0,14% | 154.402,00 |
| 17.02.2025 | 26,82 | 26,83 | 26,82 | 26,83 | -0,10% | - |
| 14.02.2025 | 27,12 | 27,46 | 26,56 | 26,86 | -0,44% | 113.076,00 |
| 13.02.2025 | 27,11 | 27,15 | 26,69 | 26,98 | 0,45% | 148.017,00 |
| 12.02.2025 | 27,11 | 27,31 | 26,85 | 26,86 | -2,50% | 270.789,00 |
| 11.02.2025 | 26,75 | 27,77 | 26,68 | 27,55 | 2,23% | 252.453,00 |
| 10.02.2025 | 27,05 | 27,25 | 26,66 | 26,95 | 0,00% | 230.144,00 |
| 07.02.2025 | 27,02 | 27,14 | 26,52 | 26,95 | -0,04% | 250.127,00 |
| 06.02.2025 | 26,05 | 27,07 | 25,74 | 26,96 | 1,97% | 164.585,00 |
| 05.02.2025 | 26,46 | 26,53 | 25,99 | 26,44 | 0,65% | 162.457,00 |
| 04.02.2025 | 25,18 | 26,32 | 25,13 | 26,27 | 4,16% | 201.366,00 |
| 03.02.2025 | 24,68 | 25,55 | 24,33 | 25,22 | -0,47% | 264.794,00 |
| 31.01.2025 | 24,97 | 25,71 | 24,91 | 25,34 | 1,08% | 346.574,00 |
| 30.01.2025 | 25,03 | 25,62 | 24,58 | 25,07 | 5,20% | 327.889,00 |
| 29.01.2025 | 23,58 | 24,80 | 23,50 | 23,83 | 0,51% | 231.133,00 |
| 28.01.2025 | 23,75 | 24,04 | 23,51 | 23,71 | -0,96% | 204.533,00 |
| 27.01.2025 | 23,25 | 24,02 | 23,25 | 23,94 | 3,10% | 321.705,00 |
| 24.01.2025 | 22,96 | 23,48 | 22,72 | 23,22 | 0,52% | 154.256,00 |
| 23.01.2025 | 23,00 | 23,24 | 22,88 | 23,10 | 0,09% | 203.872,00 |
| 22.01.2025 | 23,04 | 23,13 | 22,78 | 23,08 | -0,65% | 208.799,00 |
| 21.01.2025 | 23,26 | 23,43 | 22,94 | 23,23 | 1,09% | 163.219,00 |
| 17.01.2025 | 22,98 | 23,12 | 22,63 | 22,98 | 0,92% | 121.210,00 |
| 16.01.2025 | 23,12 | 23,16 | 22,54 | 22,77 | -1,51% | 161.450,00 |
| 15.01.2025 | 23,55 | 23,55 | 22,80 | 23,12 | 2,62% | 126.200,00 |
| 14.01.2025 | 22,04 | 22,54 | 21,76 | 22,53 | 3,16% | 199.959,00 |
| 13.01.2025 | 21,22 | 21,87 | 21,22 | 21,84 | 1,53% | 175.823,00 |
| 10.01.2025 | 22,00 | 22,09 | 21,31 | 21,51 | -4,36% | 239.367,00 |
| 08.01.2025 | 22,16 | 22,61 | 21,92 | 22,49 | 0,45% | 169.875,00 |
| 07.01.2025 | 23,16 | 23,25 | 22,16 | 22,39 | -2,99% | 379.188,00 |
| 06.01.2025 | 23,24 | 23,71 | 23,04 | 23,08 | -0,43% | 157.755,00 |
| 03.01.2025 | 22,69 | 23,19 | 22,12 | 23,18 | 2,89% | 160.249,00 |
| 02.01.2025 | 23,08 | 23,34 | 22,46 | 22,53 | -1,66% | 192.085,00 |
| 31.12.2024 | 22,85 | 23,13 | 22,73 | 22,91 | 0,93% | 220.854,00 |
| 30.12.2024 | 22,51 | 22,82 | 22,39 | 22,70 | 0,22% | 159.143,00 |
| 27.12.2024 | 22,99 | 23,20 | 22,51 | 22,65 | -1,91% | 182.232,00 |
| 26.12.2024 | 22,83 | 23,16 | 22,76 | 23,09 | 0,04% | 122.424,00 |
| 24.12.2024 | 23,04 | 23,31 | 22,67 | 23,08 | 0,17% | 120.241,00 |
| 23.12.2024 | 23,06 | 23,32 | 22,92 | 23,04 | -0,90% | 147.487,00 |
| 20.12.2024 | 23,01 | 23,85 | 22,93 | 23,25 | 0,26% | 647.369,00 |
| 19.12.2024 | 24,08 | 24,68 | 23,14 | 23,19 | -2,40% | 344.455,00 |
| 18.12.2024 | 25,93 | 25,99 | 23,51 | 23,76 | -7,11% | 338.194,00 |
| 17.12.2024 | 26,25 | 26,65 | 25,47 | 25,58 | -3,14% | 224.943,00 |
| 16.12.2024 | 25,91 | 26,52 | 25,79 | 26,41 | 1,73% | 216.608,00 |
| 13.12.2024 | 25,89 | 26,09 | 25,63 | 25,96 | -0,61% | 187.690,00 |
| 12.12.2024 | 26,61 | 26,83 | 26,11 | 26,12 | -1,95% | 136.102,00 |
| 11.12.2024 | 26,57 | 27,03 | 26,38 | 26,64 | 0,87% | 260.544,00 |
| 10.12.2024 | 26,68 | 26,98 | 26,17 | 26,41 | -0,30% | 167.428,00 |
| 09.12.2024 | 27,08 | 27,29 | 26,47 | 26,49 | -2,11% | 174.916,00 |
| 06.12.2024 | 27,42 | 27,42 | 26,85 | 27,06 | -0,33% | 125.143,00 |
| 05.12.2024 | 27,73 | 28,16 | 27,11 | 27,15 | -1,88% | 160.820,00 |
| 04.12.2024 | 27,01 | 27,69 | 26,94 | 27,67 | 2,67% | 138.007,00 |
| 03.12.2024 | 27,40 | 27,52 | 26,89 | 26,95 | -1,68% | 144.526,00 |
| 02.12.2024 | 27,50 | 27,71 | 27,02 | 27,41 | -0,33% | 181.629,00 |
| 29.11.2024 | 28,08 | 28,24 | 27,29 | 27,50 | -0,90% | 135.494,00 |
| 27.11.2024 | 28,18 | 28,37 | 27,71 | 27,75 | -0,32% | 123.709,00 |
| 26.11.2024 | 28,47 | 28,47 | 27,84 | 27,84 | -2,86% | 127.952,00 |
| 25.11.2024 | 28,22 | 29,31 | 27,99 | 28,66 | 2,98% | 264.098,00 |
| 22.11.2024 | 27,34 | 28,02 | 27,23 | 27,83 | 2,13% | 228.457,00 |
| 21.11.2024 | 26,87 | 27,41 | 26,72 | 27,25 | 2,52% | 133.131,00 |
| 20.11.2024 | 26,78 | 27,01 | 26,33 | 26,58 | -1,12% | 123.583,00 |
| 19.11.2024 | 26,67 | 27,03 | 26,67 | 26,88 | -1,03% | 91.289,00 |
| 18.11.2024 | 27,11 | 27,48 | 26,95 | 27,16 | 0,26% | 171.428,00 |
| 15.11.2024 | 27,65 | 27,79 | 26,78 | 27,09 | -1,78% | 183.703,00 |
| 14.11.2024 | 27,81 | 27,87 | 27,27 | 27,58 | -0,65% | 123.874,00 |
| 13.11.2024 | 28,60 | 29,02 | 27,73 | 27,76 | -1,87% | 195.155,00 |
| 12.11.2024 | 28,34 | 28,96 | 28,14 | 28,29 | -0,25% | 303.080,00 |
| 11.11.2024 | 27,68 | 28,46 | 27,35 | 28,36 | 5,08% | 331.057,00 |