24,404$
-0,66%
Echtzeit-Aktienkurs ConnectOne Bancorp Inc.
Bid:
Ask:
Aktienkurse zur ConnectOne Bancorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 24,53 | 24,53 | 24,30 | 24,40 | -0,67% | - |
| 06.11.2025 | 24,70 | 24,91 | 24,37 | 24,57 | -0,63% | 184.142,00 |
| 05.11.2025 | 24,45 | 24,79 | 24,08 | 24,72 | 2,45% | 259.901,00 |
| 04.11.2025 | 23,92 | 24,27 | 23,76 | 24,13 | -0,33% | 328.659,00 |
| 03.11.2025 | 24,06 | 24,21 | 23,76 | 24,21 | 0,62% | 376.769,00 |
| 31.10.2025 | 23,81 | 24,19 | 23,58 | 24,06 | 0,63% | 274.030,00 |
| 30.10.2025 | 24,42 | 24,54 | 23,61 | 23,91 | 0,17% | 407.581,00 |
| 29.10.2025 | 24,05 | 24,40 | 23,46 | 23,87 | -1,49% | 267.287,00 |
| 28.10.2025 | 24,36 | 24,66 | 23,96 | 24,23 | -0,33% | 224.056,00 |
| 27.10.2025 | 24,67 | 25,01 | 24,27 | 24,31 | -1,26% | 236.599,00 |
| 24.10.2025 | 24,41 | 24,75 | 24,36 | 24,62 | 2,09% | 112.710,00 |
| 23.10.2025 | 24,02 | 24,24 | 23,95 | 24,12 | -0,67% | 148.258,00 |
| 22.10.2025 | 24,49 | 24,66 | 24,14 | 24,28 | -0,82% | 161.672,00 |
| 21.10.2025 | 24,15 | 24,51 | 23,96 | 24,48 | 0,91% | 216.423,00 |
| 20.10.2025 | 23,64 | 24,79 | 23,41 | 24,26 | 2,72% | 332.222,00 |
| 17.10.2025 | 23,37 | 23,77 | 23,37 | 23,62 | 1,41% | - |
| 16.10.2025 | 25,15 | 25,27 | 23,25 | 23,29 | -7,80% | 411.918,00 |
| 15.10.2025 | 25,83 | 25,83 | 25,08 | 25,26 | -1,67% | 202.196,00 |
| 14.10.2025 | 24,44 | 25,81 | 24,42 | 25,69 | 4,18% | 248.022,00 |
| 13.10.2025 | 24,79 | 24,79 | 24,39 | 24,66 | 1,07% | 156.270,00 |
| 10.10.2025 | 25,36 | 25,78 | 24,38 | 24,40 | -3,14% | 256.009,00 |
| 09.10.2025 | 25,38 | 25,52 | 25,05 | 25,19 | -0,75% | 171.728,00 |
| 08.10.2025 | 25,73 | 26,03 | 25,37 | 25,38 | -0,55% | 183.652,00 |
| 07.10.2025 | 26,28 | 26,50 | 25,40 | 25,52 | -2,89% | 335.692,00 |
| 06.10.2025 | 25,69 | 26,36 | 25,58 | 26,28 | 3,26% | 358.522,00 |
| 03.10.2025 | 24,74 | 25,52 | 24,46 | 25,45 | 3,41% | 256.839,00 |
| 02.10.2025 | 24,45 | 24,65 | 24,25 | 24,61 | 0,33% | 198.089,00 |
| 01.10.2025 | 24,59 | 24,69 | 24,20 | 24,53 | -1,13% | 332.207,00 |
| 30.09.2025 | 25,00 | 25,27 | 24,62 | 24,81 | -1,08% | 463.505,00 |
| 29.09.2025 | 25,26 | 25,42 | 24,93 | 25,08 | -0,71% | 345.321,00 |
| 26.09.2025 | 25,23 | 25,57 | 25,15 | 25,26 | 0,48% | 252.467,00 |
| 25.09.2025 | 25,10 | 25,24 | 24,90 | 25,14 | -0,08% | 225.755,00 |
| 24.09.2025 | 25,21 | 25,35 | 24,94 | 25,16 | 0,36% | 203.359,00 |
| 23.09.2025 | 25,65 | 26,06 | 25,04 | 25,07 | -1,96% | 267.718,00 |
| 22.09.2025 | 25,69 | 25,81 | 25,25 | 25,57 | -0,89% | 346.395,00 |
| 19.09.2025 | 26,18 | 26,23 | 25,76 | 25,80 | -1,68% | 955.880,00 |
| 18.09.2025 | 25,25 | 26,29 | 25,19 | 26,24 | 4,58% | 336.712,00 |
| 17.09.2025 | 25,20 | 25,89 | 25,04 | 25,09 | 0,00% | 391.492,00 |
| 16.09.2025 | 25,01 | 25,22 | 24,73 | 25,09 | 0,12% | 367.669,00 |
| 15.09.2025 | 25,12 | 25,49 | 25,03 | 25,06 | -0,16% | 367.998,00 |
| 12.09.2025 | 25,16 | 25,27 | 24,95 | 25,10 | -0,44% | 195.063,00 |
| 11.09.2025 | 24,90 | 25,32 | 24,83 | 25,21 | 1,24% | 231.841,00 |
| 10.09.2025 | 25,25 | 25,47 | 24,84 | 24,90 | -1,19% | 219.535,00 |
| 09.09.2025 | 25,70 | 25,84 | 25,14 | 25,20 | -1,95% | 327.504,00 |
| 08.09.2025 | 25,59 | 25,73 | 25,39 | 25,70 | 0,47% | 278.169,00 |
| 05.09.2025 | 25,71 | 26,00 | 25,19 | 25,58 | 0,00% | 325.828,00 |
| 04.09.2025 | 25,31 | 25,59 | 25,13 | 25,58 | 1,79% | 164.190,00 |
| 03.09.2025 | 25,26 | 25,75 | 24,75 | 25,13 | -1,06% | 251.562,00 |
| 02.09.2025 | 25,37 | 25,56 | 25,05 | 25,40 | -0,78% | 263.861,00 |
| 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 | 4,89% | 338.830,00 |
| 11.08.2025 | 22,91 | 23,01 | 22,75 | 22,91 | 0,35% | 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 | -0,81% | 480.908,00 |
| 29.07.2025 | 24,41 | 24,65 | 23,33 | 23,48 | -4,24% | 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 | 1,26% | 99.998,00 |
| 02.07.2025 | 24,10 | 24,76 | 23,99 | 24,70 | 2,66% | 305.716,00 |
| 01.07.2025 | 23,04 | 24,52 | 23,04 | 24,06 | 3,89% | 327.691,00 |
| 30.06.2025 | 23,50 | 23,60 | 23,14 | 23,16 | -1,03% | 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 |