32,065$
1,01%
Echtzeit-Aktienkurs ConnectOne Bancorp Inc.
Bid:
Ask:
Aktienkurse zur ConnectOne Bancorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 30,93 | 32,18 | 30,93 | 32,07 | 1,09% | - |
| 02.09.2026 | 31,00 | 31,89 | 30,99 | 31,73 | 2,89% | 388.839,00 |
| 01.09.2026 | 31,44 | 31,53 | 30,76 | 30,84 | -1,91% | 337.861,00 |
| 31.08.2026 | 31,73 | 31,75 | 31,31 | 31,44 | -0,91% | 352.416,00 |
| 28.08.2026 | 32,00 | 32,15 | 31,70 | 31,73 | -0,63% | 435.820,00 |
| 27.08.2026 | 31,83 | 31,98 | 31,46 | 31,93 | -0,16% | 270.491,00 |
| 26.08.2026 | 32,09 | 32,23 | 31,85 | 31,98 | -0,12% | 265.572,00 |
| 25.08.2026 | 32,27 | 32,27 | 31,93 | 32,02 | -0,53% | 218.381,00 |
| 24.08.2026 | 32,27 | 32,69 | 31,97 | 32,19 | -0,25% | 224.427,00 |
| 21.08.2026 | 32,45 | 32,61 | 31,91 | 32,27 | 0,11% | 497.309,00 |
| 20.08.2026 | 31,88 | 32,33 | 31,80 | 32,24 | 0,62% | 269.179,00 |
| 19.08.2026 | 32,87 | 32,87 | 31,93 | 32,04 | -2,39% | 345.170,00 |
| 18.08.2026 | 32,75 | 32,89 | 32,55 | 32,82 | 0,03% | 280.017,00 |
| 17.08.2026 | 32,72 | 33,31 | 32,71 | 32,81 | -0,65% | 338.912,00 |
| 14.08.2026 | 33,06 | 33,30 | 32,86 | 33,03 | -0,97% | 222.722,00 |
| 13.08.2026 | 33,52 | 33,70 | 33,19 | 33,35 | 0,27% | 412.355,00 |
| 12.08.2026 | 33,05 | 33,39 | 32,99 | 33,26 | 1,12% | 407.819,00 |
| 11.08.2026 | 32,66 | 33,01 | 32,66 | 32,89 | 0,92% | 252.836,00 |
| 10.08.2026 | 32,58 | 32,93 | 32,48 | 32,59 | -0,70% | 325.874,00 |
| 07.08.2026 | 33,08 | 33,08 | 32,73 | 32,82 | -0,80% | 271.415,00 |
| 06.08.2026 | 33,53 | 33,59 | 33,06 | 33,09 | -0,97% | 425.624,00 |
| 05.08.2026 | 33,72 | 33,72 | 33,29 | 33,41 | -0,71% | 307.874,00 |
| 04.08.2026 | 33,62 | 34,01 | 33,40 | 33,65 | 0,54% | 399.321,00 |
| 03.08.2026 | 33,58 | 33,67 | 33,13 | 33,47 | 1,61% | 664.219,00 |
| 31.07.2026 | 33,01 | 33,29 | 32,47 | 32,94 | -0,03% | 432.078,00 |
| 30.07.2026 | 32,94 | 33,27 | 32,80 | 32,95 | 0,49% | 395.972,00 |
| 29.07.2026 | 32,83 | 33,27 | 32,71 | 32,79 | -1,00% | 703.192,00 |
| 28.07.2026 | 32,88 | 33,47 | 32,77 | 33,12 | 0,91% | 585.291,00 |
| 27.07.2026 | 32,76 | 32,90 | 32,32 | 32,82 | 1,42% | 587.939,00 |
| 24.07.2026 | 31,48 | 32,39 | 31,16 | 32,36 | 3,12% | 498.669,00 |
| 23.07.2026 | 30,68 | 31,98 | 30,65 | 31,38 | -4,85% | 735.787,00 |
| 22.07.2026 | 33,17 | 33,31 | 32,67 | 32,98 | -1,20% | 404.622,00 |
| 21.07.2026 | 33,48 | 33,61 | 32,84 | 33,38 | -0,21% | 408.523,00 |
| 20.07.2026 | 33,40 | 33,51 | 33,04 | 33,45 | 0,06% | 577.154,00 |
| 17.07.2026 | 33,76 | 33,81 | 33,16 | 33,43 | -2,01% | 400.455,00 |
| 16.07.2026 | 33,03 | 34,14 | 33,03 | 34,12 | 3,33% | 491.349,00 |
| 15.07.2026 | 32,53 | 33,10 | 32,50 | 33,02 | 1,91% | 484.963,00 |
| 14.07.2026 | 32,39 | 32,61 | 32,22 | 32,40 | 0,39% | 268.049,00 |
| 13.07.2026 | 32,42 | 32,48 | 32,14 | 32,27 | -0,34% | 319.849,00 |
| 10.07.2026 | 31,97 | 32,44 | 31,96 | 32,38 | 1,00% | 414.316,00 |
| 09.07.2026 | 31,70 | 32,21 | 31,63 | 32,06 | 2,10% | 507.185,00 |
| 08.07.2026 | 32,06 | 32,07 | 31,28 | 31,40 | -2,45% | 560.246,00 |
| 07.07.2026 | 32,78 | 33,00 | 32,16 | 32,19 | -1,62% | 376.768,00 |
| 06.07.2026 | 32,54 | 32,98 | 32,37 | 32,72 | 0,62% | 346.005,00 |
| 02.07.2026 | 33,66 | 33,90 | 31,20 | 32,52 | -2,81% | 621.647,00 |
| 01.07.2026 | 33,32 | 33,97 | 33,17 | 33,46 | 0,06% | 655.858,00 |
| 30.06.2026 | 33,16 | 33,50 | 32,94 | 33,44 | 0,84% | 460.232,00 |
| 29.06.2026 | 33,29 | 33,29 | 32,90 | 33,16 | -0,21% | 523.353,00 |
| 26.06.2026 | 33,49 | 33,56 | 32,78 | 33,23 | -0,18% | 1.948.250,00 |
| 25.06.2026 | 33,29 | 33,66 | 33,16 | 33,29 | -0,27% | 410.714,00 |
| 24.06.2026 | 33,11 | 33,48 | 33,11 | 33,38 | 0,91% | 418.256,00 |
| 23.06.2026 | 32,70 | 33,14 | 32,03 | 33,08 | 1,16% | 371.994,00 |
| 22.06.2026 | 32,50 | 32,95 | 32,50 | 32,70 | 0,64% | 379.268,00 |
| 19.06.2026 | 32,44 | 32,54 | 32,44 | 32,49 | 0,13% | - |
| 18.06.2026 | 32,67 | 32,74 | 32,29 | 32,45 | 0,71% | 402.359,00 |
| 17.06.2026 | 32,44 | 33,12 | 31,52 | 32,22 | -1,01% | 485.002,00 |
| 16.06.2026 | 32,72 | 32,97 | 32,36 | 32,55 | 0,34% | 481.708,00 |
| 15.06.2026 | 32,95 | 33,12 | 32,39 | 32,44 | -0,99% | 967.667,00 |
| 12.06.2026 | 32,41 | 32,87 | 32,27 | 32,77 | 1,57% | 461.159,00 |
| 11.06.2026 | 32,17 | 32,38 | 31,71 | 32,26 | 0,97% | 407.423,00 |
| 10.06.2026 | 31,70 | 32,38 | 31,70 | 31,95 | 0,79% | 460.657,00 |
| 09.06.2026 | 31,34 | 32,00 | 31,09 | 31,70 | 1,77% | 403.060,00 |
| 08.06.2026 | 30,83 | 31,33 | 30,83 | 31,15 | 1,60% | 435.948,00 |
| 05.06.2026 | 30,60 | 30,92 | 30,54 | 30,66 | 0,26% | 312.296,00 |
| 04.06.2026 | 29,76 | 30,69 | 29,72 | 30,58 | 4,26% | 300.426,00 |
| 03.06.2026 | 30,22 | 30,29 | 29,31 | 29,33 | -3,39% | 285.480,00 |
| 02.06.2026 | 29,51 | 30,43 | 29,49 | 30,36 | 2,29% | 408.626,00 |
| 01.06.2026 | 29,87 | 29,92 | 29,43 | 29,68 | -1,30% | 394.140,00 |
| 29.05.2026 | 29,88 | 30,28 | 29,72 | 30,07 | 0,43% | 429.982,00 |
| 28.05.2026 | 29,85 | 29,95 | 29,48 | 29,94 | 0,27% | 172.330,00 |
| 27.05.2026 | 29,83 | 30,49 | 29,66 | 29,86 | -0,67% | 214.315,00 |
| 26.05.2026 | 29,93 | 30,39 | 29,76 | 30,06 | 1,01% | 329.089,00 |
| 22.05.2026 | 29,89 | 30,05 | 29,64 | 29,76 | 0,02% | 204.910,00 |
| 21.05.2026 | 29,60 | 29,90 | 28,84 | 29,76 | -0,39% | 286.577,00 |
| 20.05.2026 | 29,07 | 29,97 | 28,95 | 29,87 | 2,79% | 225.254,00 |
| 19.05.2026 | 29,25 | 29,25 | 28,15 | 29,06 | -0,58% | 217.804,00 |
| 18.05.2026 | 28,92 | 29,35 | 27,86 | 29,23 | 1,00% | 217.324,00 |
| 15.05.2026 | 29,10 | 29,64 | 28,75 | 28,94 | -2,20% | 272.980,00 |
| 14.05.2026 | 29,44 | 29,78 | 29,43 | 29,59 | 1,09% | 279.946,00 |
| 13.05.2026 | 29,16 | 29,55 | 29,11 | 29,27 | -0,61% | 324.693,00 |
| 12.05.2026 | 29,79 | 29,79 | 28,87 | 29,45 | -0,94% | 272.101,00 |
| 11.05.2026 | 30,10 | 30,23 | 29,54 | 29,73 | -1,06% | 396.253,00 |
| 08.05.2026 | 29,89 | 30,15 | 29,61 | 30,05 | 0,47% | 304.790,00 |
| 07.05.2026 | 30,16 | 30,44 | 29,86 | 29,91 | -0,80% | 341.353,00 |
| 06.05.2026 | 30,29 | 30,65 | 30,02 | 30,15 | 0,23% | 278.233,00 |
| 05.05.2026 | 29,65 | 30,15 | 29,60 | 30,08 | 2,14% | 461.754,00 |
| 04.05.2026 | 29,24 | 29,94 | 29,12 | 29,45 | 0,27% | 414.881,00 |
| 01.05.2026 | 29,22 | 29,57 | 28,94 | 29,37 | 0,51% | 281.243,00 |
| 30.04.2026 | 28,83 | 29,57 | 28,71 | 29,22 | 0,62% | 319.090,00 |
| 29.04.2026 | 29,73 | 29,86 | 28,79 | 29,04 | -2,42% | 399.201,00 |
| 28.04.2026 | 29,69 | 30,15 | 29,06 | 29,76 | 0,10% | 387.854,00 |
| 27.04.2026 | 28,61 | 30,04 | 28,61 | 29,73 | 4,24% | 606.620,00 |
| 24.04.2026 | 29,14 | 29,50 | 28,24 | 28,52 | -1,42% | 442.992,00 |
| 23.04.2026 | 28,17 | 29,26 | 28,01 | 28,93 | 3,28% | 500.029,00 |
| 22.04.2026 | 28,16 | 28,29 | 27,89 | 28,01 | -0,25% | 255.013,00 |
| 21.04.2026 | 28,89 | 29,03 | 27,99 | 28,08 | -2,94% | 287.218,00 |
| 20.04.2026 | 28,48 | 29,13 | 28,48 | 28,93 | 0,84% | 294.673,00 |
| 17.04.2026 | 28,46 | 29,25 | 28,36 | 28,69 | 2,39% | 377.242,00 |
| 16.04.2026 | 28,29 | 28,38 | 27,94 | 28,02 | -1,34% | 233.619,00 |
| 15.04.2026 | 28,47 | 28,58 | 28,10 | 28,40 | -0,25% | 238.022,00 |