20,200€
2,80%
Echtzeit-Aktienkurs ConnectOne Bancorp Inc.
Bid:
Ask:
Aktienkurse zur ConnectOne Bancorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 19,65 | 20,90 | 19,65 | 20,40 | 3,82% | - |
| 05.06.2025 | 19,90 | 20,75 | 19,60 | 19,65 | -1,50% | - |
| 04.06.2025 | 19,90 | 20,00 | 19,65 | 19,95 | 0,00% | - |
| 03.06.2025 | 19,65 | 20,40 | 19,35 | 19,95 | 2,05% | - |
| 02.06.2025 | 20,30 | 20,45 | 19,40 | 19,55 | -3,69% | - |
| 30.05.2025 | 20,10 | 20,30 | 19,90 | 20,30 | 1,00% | - |
| 29.05.2025 | 20,15 | 20,50 | 19,90 | 20,10 | 0,00% | - |
| 28.05.2025 | 20,60 | 20,70 | 20,10 | 20,10 | -1,95% | - |
| 27.05.2025 | 20,00 | 20,60 | 20,00 | 20,50 | 1,74% | - |
| 26.05.2025 | 20,10 | 20,30 | 20,05 | 20,15 | 0,25% | - |
| 23.05.2025 | 20,10 | 20,20 | 19,75 | 20,10 | -0,50% | - |
| 22.05.2025 | 20,20 | 20,50 | 20,00 | 20,20 | -0,49% | - |
| 21.05.2025 | 21,10 | 21,20 | 20,30 | 20,30 | -3,79% | - |
| 20.05.2025 | 21,30 | 23,20 | 21,10 | 21,10 | -0,94% | - |
| 19.05.2025 | 21,50 | 21,60 | 20,90 | 21,30 | -0,93% | - |
| 16.05.2025 | 21,90 | 22,00 | 21,50 | 21,50 | -1,83% | - |
| 15.05.2025 | 22,00 | 22,00 | 21,70 | 21,90 | -0,90% | - |
| 14.05.2025 | 22,10 | 22,30 | 21,80 | 22,10 | 0,00% | - |
| 13.05.2025 | 22,20 | 22,40 | 21,80 | 22,10 | -0,45% | - |
| 12.05.2025 | 21,30 | 22,90 | 21,30 | 22,20 | 4,23% | - |
| 09.05.2025 | 21,60 | 22,80 | 21,20 | 21,30 | -1,39% | - |
| 08.05.2025 | 20,60 | 21,80 | 20,60 | 21,60 | 3,85% | - |
| 07.05.2025 | 20,60 | 21,50 | 20,10 | 20,80 | 0,97% | - |
| 06.05.2025 | 20,90 | 21,00 | 20,60 | 20,60 | -1,90% | - |
| 05.05.2025 | 21,10 | 21,40 | 20,70 | 21,00 | 0,00% | - |
| 02.05.2025 | 19,95 | 21,20 | 19,95 | 21,00 | 5,26% | - |
| 30.04.2025 | 19,95 | 20,10 | 19,45 | 19,95 | -0,50% | - |
| 29.04.2025 | 19,95 | 20,30 | 19,60 | 20,05 | -0,25% | - |
| 28.04.2025 | 19,65 | 22,35 | 19,40 | 20,10 | 2,03% | - |
| 25.04.2025 | 19,95 | 20,10 | 19,20 | 19,70 | -1,25% | - |
| 24.04.2025 | 19,75 | 20,10 | 19,00 | 19,95 | 0,76% | - |
| 23.04.2025 | 19,35 | 20,40 | 19,35 | 19,80 | 2,06% | - |
| 22.04.2025 | 18,85 | 19,50 | 18,40 | 19,40 | 2,11% | - |
| 17.04.2025 | 18,75 | 19,25 | 18,50 | 19,00 | 1,06% | - |
| 16.04.2025 | 19,05 | 19,05 | 18,10 | 18,80 | -1,83% | - |
| 15.04.2025 | 18,60 | 19,45 | 18,00 | 19,15 | 2,41% | - |
| 14.04.2025 | 18,30 | 19,10 | 18,10 | 18,70 | 1,63% | - |
| 11.04.2025 | 18,75 | 18,95 | 18,05 | 18,40 | -2,13% | - |
| 10.04.2025 | 20,60 | 21,90 | 18,40 | 18,80 | -9,18% | - |
| 09.04.2025 | 19,25 | 21,20 | 18,70 | 20,70 | 7,81% | - |
| 08.04.2025 | 19,75 | 20,70 | 18,95 | 19,20 | -2,78% | - |
| 07.04.2025 | 19,50 | 20,70 | 18,10 | 19,75 | 1,02% | - |
| 04.04.2025 | 19,75 | 19,85 | 18,60 | 19,55 | -1,26% | - |
| 03.04.2025 | 22,30 | 22,30 | 19,75 | 19,80 | -11,21% | - |
| 02.04.2025 | 22,40 | 22,50 | 22,00 | 22,30 | -0,89% | - |
| 01.04.2025 | 22,50 | 22,70 | 22,10 | 22,50 | 0,90% | - |
| 31.03.2025 | 22,20 | 22,50 | 21,80 | 22,30 | 0,00% | - |
| 28.03.2025 | 22,70 | 22,80 | 22,20 | 22,30 | -1,76% | - |
| 27.03.2025 | 22,90 | 23,00 | 22,40 | 22,70 | 0,00% | - |
| 26.03.2025 | 22,00 | 23,10 | 22,00 | 22,70 | 3,18% | - |
| 25.03.2025 | 22,30 | 22,40 | 21,90 | 22,00 | -1,35% | - |
| 24.03.2025 | 21,60 | 22,50 | 21,60 | 22,30 | 2,76% | - |
| 21.03.2025 | 21,90 | 22,00 | 21,00 | 21,70 | -0,91% | - |
| 20.03.2025 | 22,00 | 22,40 | 21,70 | 21,90 | -0,90% | - |
| 19.03.2025 | 21,60 | 22,40 | 21,40 | 22,10 | 2,79% | - |
| 18.03.2025 | 21,50 | 21,60 | 21,20 | 21,50 | 1,42% | - |
| 17.03.2025 | 21,40 | 21,60 | 20,95 | 21,20 | -1,40% | - |
| 14.03.2025 | 21,10 | 22,10 | 21,00 | 21,50 | 1,90% | - |
| 13.03.2025 | 20,60 | 21,30 | 20,60 | 21,10 | 2,93% | - |
| 12.03.2025 | 20,60 | 21,20 | 20,20 | 20,50 | 1,23% | - |
| 11.03.2025 | 21,00 | 21,00 | 20,25 | 20,25 | -2,64% | - |
| 10.03.2025 | 21,80 | 21,80 | 20,70 | 20,80 | -5,88% | - |
| 07.03.2025 | 22,10 | 22,30 | 21,30 | 22,10 | 0,00% | - |
| 06.03.2025 | 22,50 | 22,60 | 21,70 | 22,10 | -1,34% | - |
| 05.03.2025 | 23,10 | 23,20 | 22,10 | 22,40 | -3,03% | - |
| 04.03.2025 | 24,10 | 24,10 | 23,00 | 23,10 | -4,15% | - |
| 03.03.2025 | 24,30 | 24,60 | 24,00 | 24,10 | -2,03% | - |
| 28.02.2025 | 24,30 | 24,60 | 23,80 | 24,60 | 1,65% | - |
| 27.02.2025 | 23,70 | 24,20 | 23,60 | 24,20 | 2,11% | - |
| 26.02.2025 | 23,90 | 24,20 | 23,60 | 23,70 | -1,25% | - |
| 25.02.2025 | 23,70 | 24,70 | 23,40 | 24,00 | 0,84% | - |
| 24.02.2025 | 24,10 | 24,60 | 23,80 | 23,80 | -1,65% | - |
| 21.02.2025 | 24,70 | 25,30 | 22,80 | 24,20 | -2,02% | - |
| 20.02.2025 | 25,30 | 25,40 | 24,60 | 24,70 | -2,76% | - |
| 19.02.2025 | 25,60 | 25,80 | 25,10 | 25,40 | -1,17% | - |
| 18.02.2025 | 25,50 | 26,00 | 25,30 | 25,70 | 0,39% | - |
| 17.02.2025 | 26,00 | 26,00 | 25,50 | 25,60 | 0,00% | - |
| 14.02.2025 | 25,80 | 26,20 | 25,40 | 25,60 | -0,78% | - |
| 13.02.2025 | 25,90 | 26,10 | 24,70 | 25,80 | -0,39% | - |
| 12.02.2025 | 26,60 | 26,60 | 25,60 | 25,90 | -2,63% | - |
| 11.02.2025 | 26,10 | 26,80 | 25,80 | 26,60 | 1,53% | - |
| 10.02.2025 | 26,10 | 26,50 | 25,80 | 26,20 | 0,00% | - |
| 07.02.2025 | 26,00 | 26,30 | 25,60 | 26,20 | 0,77% | - |
| 06.02.2025 | 25,50 | 26,10 | 25,20 | 26,00 | 2,36% | - |
| 05.02.2025 | 25,30 | 25,50 | 24,90 | 25,40 | 0,40% | - |
| 04.02.2025 | 24,50 | 25,30 | 24,20 | 25,30 | 3,27% | - |
| 03.02.2025 | 24,50 | 24,80 | 23,70 | 24,50 | 0,41% | - |
| 31.01.2025 | 24,10 | 24,70 | 23,30 | 24,40 | 1,24% | - |
| 30.01.2025 | 22,90 | 24,60 | 22,50 | 24,10 | 5,24% | - |
| 29.01.2025 | 22,70 | 23,20 | 22,50 | 22,90 | 0,44% | - |
| 28.01.2025 | 22,90 | 23,40 | 22,50 | 22,80 | 0,00% | - |
| 27.01.2025 | 22,10 | 24,20 | 21,90 | 22,80 | 3,17% | - |
| 24.01.2025 | 22,20 | 22,40 | 21,70 | 22,10 | 0,00% | - |
| 23.01.2025 | 22,20 | 22,40 | 21,80 | 22,10 | 0,00% | - |
| 22.01.2025 | 22,30 | 22,40 | 21,75 | 22,10 | -0,90% | - |
| 21.01.2025 | 22,10 | 22,70 | 21,80 | 22,30 | 1,36% | - |
| 20.01.2025 | 22,30 | 22,40 | 22,00 | 22,00 | -1,35% | - |
| 17.01.2025 | 22,10 | 22,80 | 21,90 | 22,30 | 0,45% | - |
| 16.01.2025 | 22,50 | 22,60 | 21,30 | 22,20 | -1,33% | - |
| 15.01.2025 | 21,80 | 23,00 | 21,80 | 22,50 | 2,74% | - |