22,600€
-0,88%
Echtzeit-Aktienkurs ConnectOne Bancorp
Bid:
Ask:
Aktienkurse zur ConnectOne Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 22,90 | 23,20 | 22,50 | 22,60 | -0,88% | - |
| 08.01.2026 | 22,50 | 22,80 | 22,40 | 22,80 | 2,24% | - |
| 07.01.2026 | 22,60 | 22,80 | 22,00 | 22,30 | -1,33% | - |
| 06.01.2026 | 22,60 | 22,80 | 22,20 | 22,60 | 0,44% | - |
| 05.01.2026 | 22,30 | 22,60 | 22,30 | 22,50 | 0,00% | - |
| 02.01.2026 | 22,50 | 22,50 | 22,40 | 22,50 | -1,32% | - |
| 30.12.2025 | 22,70 | 22,80 | 22,60 | 22,80 | 0,88% | - |
| 29.12.2025 | 22,90 | 22,90 | 21,90 | 22,60 | -1,31% | - |
| 23.12.2025 | 23,30 | 23,40 | 22,70 | 22,90 | -1,72% | - |
| 22.12.2025 | 23,50 | 23,70 | 23,30 | 23,30 | -0,43% | - |
| 19.12.2025 | 24,10 | 24,20 | 23,40 | 23,40 | -3,31% | - |
| 18.12.2025 | 23,70 | 24,20 | 23,70 | 24,20 | 2,54% | - |
| 17.12.2025 | 23,70 | 24,00 | 23,50 | 23,60 | 0,85% | - |
| 16.12.2025 | 23,30 | 23,60 | 23,20 | 23,40 | 0,00% | - |
| 15.12.2025 | 23,50 | 23,80 | 23,30 | 23,40 | 0,86% | - |
| 12.12.2025 | 23,30 | 23,80 | 22,80 | 23,20 | -0,85% | - |
| 11.12.2025 | 23,30 | 23,40 | 23,30 | 23,40 | 0,00% | - |
| 10.12.2025 | 22,90 | 23,40 | 22,10 | 23,40 | 1,74% | - |
| 09.12.2025 | 22,70 | 23,20 | 22,50 | 23,00 | 1,32% | - |
| 08.12.2025 | 22,50 | 22,80 | 22,20 | 22,70 | 0,89% | - |
| 05.12.2025 | 22,60 | 22,80 | 22,30 | 22,50 | 0,45% | - |
| 03.12.2025 | 21,90 | 22,60 | 21,90 | 22,40 | 0,45% | - |
| 02.12.2025 | 22,20 | 22,30 | 22,20 | 22,30 | 0,45% | - |
| 01.12.2025 | 21,80 | 22,20 | 20,65 | 22,20 | 0,91% | - |
| 28.11.2025 | 22,00 | 22,30 | 21,60 | 22,00 | 0,00% | - |
| 27.11.2025 | 22,00 | 22,10 | 21,90 | 22,00 | 0,00% | - |
| 26.11.2025 | 22,00 | 22,30 | 21,80 | 22,00 | 2,80% | - |
| 25.11.2025 | 21,30 | 21,40 | 21,20 | 21,40 | 0,94% | - |
| 24.11.2025 | 21,20 | 21,40 | 20,60 | 21,20 | 4,69% | - |
| 21.11.2025 | 20,30 | 20,35 | 20,25 | 20,25 | -1,22% | - |
| 20.11.2025 | 20,30 | 20,50 | 20,30 | 20,50 | 1,23% | - |
| 19.11.2025 | 20,25 | 20,35 | 20,25 | 20,25 | -0,25% | - |
| 18.11.2025 | 20,15 | 20,40 | 20,10 | 20,30 | -2,40% | - |
| 17.11.2025 | 20,70 | 20,80 | 20,70 | 20,80 | 0,97% | - |
| 14.11.2025 | 20,80 | 21,00 | 20,40 | 20,60 | -2,83% | - |
| 13.11.2025 | 21,00 | 21,20 | 20,70 | 21,20 | 0,00% | - |
| 12.11.2025 | 21,30 | 21,50 | 20,60 | 21,20 | -0,47% | - |
| 11.11.2025 | 21,30 | 21,50 | 21,00 | 21,30 | 1,43% | - |
| 10.11.2025 | 21,10 | 21,10 | 21,00 | 21,00 | -1,41% | - |
| 07.11.2025 | 21,30 | 21,40 | 21,30 | 21,30 | -0,47% | - |
| 06.11.2025 | 21,50 | 21,60 | 21,40 | 21,40 | -0,93% | - |
| 05.11.2025 | 20,90 | 21,60 | 20,90 | 21,60 | 2,37% | - |
| 04.11.2025 | 20,90 | 21,10 | 20,70 | 21,10 | 1,44% | - |
| 03.11.2025 | 20,90 | 21,00 | 20,70 | 20,80 | -0,95% | - |
| 31.10.2025 | 20,60 | 21,00 | 20,35 | 21,00 | 1,94% | - |
| 30.10.2025 | 20,60 | 21,20 | 20,30 | 20,60 | -0,96% | - |
| 29.10.2025 | 20,70 | 20,80 | 20,70 | 20,80 | 0,48% | - |
| 28.10.2025 | 20,90 | 21,20 | 20,60 | 20,70 | -2,82% | - |
| 27.10.2025 | 21,20 | 21,40 | 21,10 | 21,30 | 0,00% | - |
| 24.10.2025 | 20,70 | 21,40 | 20,70 | 21,30 | 1,91% | - |
| 23.10.2025 | 20,90 | 21,00 | 20,90 | 20,90 | 0,00% | - |
| 22.10.2025 | 21,10 | 21,40 | 20,80 | 20,90 | -0,95% | - |
| 21.10.2025 | 20,90 | 21,20 | 20,70 | 21,10 | 1,93% | - |
| 20.10.2025 | 20,00 | 21,60 | 19,90 | 20,70 | 2,99% | - |
| 17.10.2025 | 19,95 | 20,40 | 19,70 | 20,10 | -7,37% | - |
| 16.10.2025 | 21,60 | 21,70 | 21,60 | 21,70 | -1,81% | - |
| 15.10.2025 | 22,20 | 22,20 | 22,10 | 22,10 | 3,27% | - |
| 14.10.2025 | 21,30 | 21,60 | 21,00 | 21,40 | 1,42% | - |
| 13.10.2025 | 21,00 | 21,10 | 21,00 | 21,10 | -2,31% | - |
| 10.10.2025 | 21,70 | 22,80 | 21,30 | 21,60 | -2,70% | - |
| 08.10.2025 | 21,90 | 22,80 | 21,80 | 22,20 | -1,77% | - |
| 07.10.2025 | 22,50 | 22,80 | 22,10 | 22,60 | 1,80% | - |
| 06.10.2025 | 21,70 | 22,60 | 21,70 | 22,20 | 4,23% | - |
| 03.10.2025 | 21,00 | 21,60 | 20,45 | 21,30 | 1,43% | - |
| 02.10.2025 | 20,90 | 21,10 | 20,45 | 21,00 | 0,48% | - |
| 01.10.2025 | 21,10 | 21,40 | 20,80 | 20,90 | -1,42% | - |
| 30.09.2025 | 21,40 | 21,90 | 21,00 | 21,20 | -0,93% | - |
| 29.09.2025 | 21,50 | 21,90 | 21,20 | 21,40 | -1,38% | - |
| 26.09.2025 | 21,50 | 21,90 | 21,40 | 21,70 | -0,46% | - |
| 25.09.2025 | 21,50 | 21,90 | 21,40 | 21,80 | 2,35% | - |
| 24.09.2025 | 21,20 | 21,30 | 21,20 | 21,30 | 0,47% | - |
| 23.09.2025 | 21,70 | 22,20 | 21,20 | 21,20 | -3,64% | - |
| 22.09.2025 | 22,00 | 22,00 | 21,90 | 22,00 | -0,45% | - |
| 19.09.2025 | 22,30 | 22,70 | 21,90 | 22,10 | 4,25% | - |
| 18.09.2025 | 21,20 | 21,30 | 21,20 | 21,20 | -0,93% | - |
| 17.09.2025 | 21,20 | 21,50 | 21,00 | 21,40 | 1,90% | - |
| 16.09.2025 | 21,30 | 21,40 | 20,90 | 21,00 | -2,33% | - |
| 15.09.2025 | 21,40 | 21,80 | 21,00 | 21,50 | 0,94% | - |
| 12.09.2025 | 21,50 | 21,60 | 21,20 | 21,30 | -1,84% | - |
| 09.09.2025 | 21,80 | 22,10 | 21,50 | 21,70 | -0,91% | - |
| 08.09.2025 | 21,80 | 21,90 | 21,80 | 21,90 | -0,45% | - |
| 05.09.2025 | 21,90 | 22,70 | 21,50 | 22,00 | 0,46% | - |
| 04.09.2025 | 21,50 | 22,60 | 21,40 | 21,90 | 0,92% | - |
| 03.09.2025 | 21,80 | 22,30 | 21,10 | 21,70 | -0,46% | - |
| 02.09.2025 | 21,80 | 23,30 | 21,30 | 21,80 | 0,00% | - |
| 01.09.2025 | 21,90 | 21,90 | 21,80 | 21,80 | -0,91% | - |
| 29.08.2025 | 21,90 | 22,20 | 21,80 | 22,00 | 0,00% | - |
| 28.08.2025 | 22,10 | 22,80 | 21,80 | 22,00 | -0,90% | - |
| 27.08.2025 | 21,90 | 22,80 | 21,80 | 22,20 | 0,91% | - |
| 26.08.2025 | 21,50 | 22,00 | 21,10 | 22,00 | 1,85% | - |
| 25.08.2025 | 21,70 | 23,30 | 21,40 | 21,60 | -0,92% | - |
| 22.08.2025 | 20,80 | 22,20 | 20,70 | 21,80 | 4,81% | - |
| 21.08.2025 | 20,90 | 21,10 | 20,60 | 20,80 | -0,48% | - |
| 20.08.2025 | 20,70 | 20,90 | 20,15 | 20,90 | 0,97% | - |
| 19.08.2025 | 20,60 | 20,90 | 20,50 | 20,70 | 0,00% | - |
| 18.08.2025 | 20,40 | 20,85 | 20,20 | 20,70 | 1,97% | - |
| 15.08.2025 | 21,00 | 21,10 | 20,30 | 20,30 | -2,87% | - |
| 14.08.2025 | 21,00 | 21,10 | 20,60 | 20,90 | -0,95% | - |
| 13.08.2025 | 20,60 | 21,10 | 20,40 | 21,10 | 2,43% | - |
| 12.08.2025 | 19,65 | 20,70 | 19,50 | 20,60 | 4,57% | - |