23,147$
2,55%
Echtzeit-Aktienkurs ConnectOne Bancorp Inc.
Bid:
Ask:
Aktienkurse zur ConnectOne Bancorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 21,00 | 22,92 | 20,90 | 21,81 | 0,93% | 363.836,00 |
| 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 |