32,759$
-0,34%
Echtzeit-Aktienkurs ConnectOne Bancorp
Bid:
Ask:
Aktienkurse zur ConnectOne Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 32,85 | 32,90 | 32,58 | 32,79 | -0,24% | 252.882,00 |
| 11.11.2026 | 32,83 | 32,91 | 32,48 | 32,87 | 0,15% | 290.076,00 |
| 10.11.2026 | 32,93 | 33,08 | 32,47 | 32,82 | -0,64% | 322.839,00 |
| 09.11.2026 | 33,02 | 33,31 | 32,70 | 33,03 | 1,88% | 255.174,00 |
| 06.11.2026 | 32,17 | 32,70 | 32,13 | 32,42 | -0,14% | 302.714,00 |
| 05.11.2026 | 33,61 | 34,13 | 32,20 | 32,47 | -1,95% | 392.513,00 |
| 04.11.2026 | 33,29 | 34,13 | 32,76 | 33,11 | 1,91% | 438.391,00 |
| 03.11.2026 | 32,87 | 32,88 | 32,29 | 32,49 | -1,16% | 290.424,00 |
| 02.11.2026 | 32,41 | 33,19 | 32,33 | 32,87 | 2,37% | 657.024,00 |
| 30.10.2026 | 32,73 | 32,73 | 31,96 | 32,11 | -1,56% | 238.501,00 |
| 29.10.2026 | 32,95 | 33,24 | 32,44 | 32,62 | 0,14% | 278.036,00 |
| 28.10.2026 | 33,04 | 33,08 | 32,09 | 32,58 | -1,26% | 363.853,00 |
| 27.10.2026 | 33,12 | 33,22 | 32,65 | 32,99 | 0,46% | 451.433,00 |
| 26.10.2026 | 33,27 | 33,42 | 32,74 | 32,84 | 0,46% | 447.618,00 |
| 23.10.2026 | 31,62 | 33,00 | 31,62 | 32,69 | -0,46% | 574.478,00 |
| 22.10.2026 | 30,88 | 32,86 | 30,88 | 32,84 | 6,28% | 688.967,00 |
| 21.10.2026 | 31,05 | 31,33 | 30,62 | 30,90 | -0,16% | 251.862,00 |
| 20.10.2026 | 30,30 | 31,17 | 30,22 | 30,95 | 2,55% | 246.773,00 |
| 19.10.2026 | 30,39 | 30,54 | 30,06 | 30,18 | -0,85% | 276.378,00 |
| 16.10.2026 | 30,46 | 31,02 | 30,21 | 30,44 | 0,02% | 299.282,00 |
| 15.10.2026 | 30,08 | 30,52 | 29,87 | 30,44 | 1,94% | 355.344,00 |
| 14.10.2026 | 29,54 | 30,03 | 29,49 | 29,86 | -0,71% | 373.910,00 |
| 13.10.2026 | 30,35 | 30,40 | 29,91 | 30,07 | -0,33% | 259.409,00 |
| 12.10.2026 | 29,93 | 30,29 | 29,93 | 30,17 | 0,77% | 252.753,00 |
| 09.10.2026 | 30,15 | 30,40 | 29,86 | 29,94 | -0,93% | 285.435,00 |
| 08.10.2026 | 29,85 | 30,32 | 29,59 | 30,22 | 0,80% | 554.791,00 |
| 07.10.2026 | 29,87 | 30,20 | 29,74 | 29,98 | -1,35% | 407.900,00 |
| 06.10.2026 | 30,64 | 30,82 | 30,36 | 30,39 | -0,46% | 263.288,00 |
| 05.10.2026 | 30,72 | 30,85 | 30,38 | 30,53 | -0,81% | 323.789,00 |
| 02.10.2026 | 30,69 | 31,00 | 30,52 | 30,78 | 1,42% | 357.160,00 |
| 01.10.2026 | 29,98 | 30,42 | 29,35 | 30,35 | 1,00% | 486.459,00 |
| 30.09.2026 | 30,20 | 30,39 | 29,84 | 30,05 | -0,56% | 373.381,00 |
| 29.09.2026 | 30,61 | 30,79 | 30,05 | 30,22 | -1,27% | 292.936,00 |
| 28.09.2026 | 30,89 | 30,97 | 30,57 | 30,61 | -1,45% | 287.564,00 |
| 25.09.2026 | 31,03 | 31,27 | 30,93 | 31,06 | 0,55% | 346.436,00 |
| 24.09.2026 | 30,63 | 30,91 | 30,34 | 30,89 | 1,28% | 377.569,00 |
| 23.09.2026 | 31,06 | 31,18 | 30,47 | 30,50 | -2,24% | 354.336,00 |
| 22.09.2026 | 31,86 | 31,86 | 31,16 | 31,20 | -1,05% | 332.858,00 |
| 21.09.2026 | 31,60 | 31,88 | 31,50 | 31,53 | -0,19% | 361.442,00 |
| 18.09.2026 | 31,37 | 31,76 | 31,16 | 31,59 | 0,00% | 1.163.056,00 |
| 17.09.2026 | 31,94 | 31,96 | 31,52 | 31,59 | 0,16% | 313.290,00 |
| 16.09.2026 | 31,93 | 31,93 | 30,88 | 31,54 | -1,10% | 514.676,00 |
| 15.09.2026 | 31,84 | 32,07 | 31,68 | 31,89 | 0,13% | 491.129,00 |
| 14.09.2026 | 31,75 | 32,06 | 31,54 | 31,85 | 0,16% | 394.617,00 |
| 11.09.2026 | 31,99 | 32,13 | 31,50 | 31,80 | 0,63% | 307.167,00 |
| 10.09.2026 | 31,45 | 31,67 | 31,16 | 31,60 | 0,03% | 417.069,00 |
| 09.09.2026 | 31,63 | 31,84 | 31,39 | 31,59 | -0,85% | 217.734,00 |
| 08.09.2026 | 32,30 | 32,30 | 31,78 | 31,86 | -1,39% | 217.054,00 |
| 04.09.2026 | 31,86 | 32,39 | 31,86 | 32,31 | 0,78% | 239.216,00 |
| 03.09.2026 | 31,79 | 32,25 | 31,79 | 32,06 | 1,04% | 292.632,00 |
| 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 |