19,250€
-2,53%
Echtzeit-Aktienkurs ConnectOne Bancorp
Bid:
Ask:
Aktienkurse zur ConnectOne Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 21,30 | 21,90 | 21,05 | 21,90 | 2,34% | - |
| 13.01.2025 | 21,30 | 21,50 | 20,65 | 21,40 | -0,47% | - |
| 10.01.2025 | 21,80 | 21,80 | 21,40 | 21,50 | -0,92% | - |
| 09.01.2025 | 21,80 | 21,80 | 21,70 | 21,70 | -0,46% | - |
| 08.01.2025 | 21,70 | 22,00 | 21,20 | 21,80 | 0,00% | - |
| 07.01.2025 | 22,20 | 22,90 | 21,50 | 21,80 | -2,24% | - |
| 06.01.2025 | 22,50 | 22,90 | 22,00 | 22,30 | -1,33% | - |
| 03.01.2025 | 21,90 | 22,60 | 21,40 | 22,60 | 2,73% | - |
| 02.01.2025 | 21,60 | 22,70 | 21,60 | 22,00 | 2,80% | - |
| 30.12.2024 | 21,70 | 21,80 | 21,20 | 21,40 | -1,83% | - |
| 27.12.2024 | 22,20 | 22,90 | 21,60 | 21,80 | -1,36% | - |
| 23.12.2024 | 22,20 | 22,60 | 21,90 | 22,10 | -0,90% | - |
| 20.12.2024 | 22,30 | 22,90 | 21,35 | 22,30 | 0,00% | - |
| 19.12.2024 | 22,90 | 24,50 | 22,30 | 22,30 | -2,62% | - |
| 18.12.2024 | 24,50 | 25,80 | 22,70 | 22,90 | -6,53% | - |
| 17.12.2024 | 25,10 | 25,70 | 24,00 | 24,50 | -2,39% | - |
| 16.12.2024 | 24,70 | 25,50 | 24,50 | 25,10 | 1,62% | - |
| 13.12.2024 | 24,90 | 25,00 | 24,30 | 24,70 | -0,80% | - |
| 12.12.2024 | 25,30 | 25,60 | 24,90 | 24,90 | -1,58% | - |
| 11.12.2024 | 25,10 | 25,90 | 25,10 | 25,30 | 0,80% | - |
| 10.12.2024 | 25,10 | 25,70 | 24,70 | 25,10 | 0,00% | - |
| 09.12.2024 | 25,60 | 25,90 | 25,10 | 25,10 | -1,95% | - |
| 06.12.2024 | 25,70 | 26,00 | 25,30 | 25,60 | -0,39% | - |
| 05.12.2024 | 26,30 | 26,70 | 25,50 | 25,70 | -2,28% | - |
| 04.12.2024 | 25,70 | 26,30 | 25,30 | 26,30 | 2,33% | - |
| 03.12.2024 | 26,10 | 26,80 | 25,60 | 25,70 | -1,53% | - |
| 02.12.2024 | 26,00 | 27,00 | 25,70 | 26,10 | 0,38% | - |
| 29.11.2024 | 26,30 | 26,80 | 25,60 | 26,00 | -1,14% | - |
| 28.11.2024 | 26,30 | 26,60 | 26,30 | 26,30 | 0,00% | - |
| 27.11.2024 | 26,60 | 26,90 | 26,00 | 26,30 | -1,13% | - |
| 26.11.2024 | 27,30 | 27,50 | 26,40 | 26,60 | -2,56% | - |
| 25.11.2024 | 27,00 | 28,00 | 26,50 | 27,30 | 2,25% | - |
| 22.11.2024 | 26,10 | 26,90 | 25,60 | 26,70 | 2,30% | - |
| 21.11.2024 | 25,20 | 29,00 | 24,10 | 26,10 | 3,57% | - |
| 20.11.2024 | 25,40 | 25,80 | 24,90 | 25,20 | -0,79% | - |
| 19.11.2024 | 25,70 | 26,10 | 25,10 | 25,40 | -1,55% | - |
| 18.11.2024 | 25,70 | 26,00 | 25,50 | 25,80 | 0,39% | - |
| 15.11.2024 | 26,00 | 26,50 | 25,30 | 25,70 | -1,53% | - |
| 14.11.2024 | 26,30 | 26,60 | 25,50 | 26,10 | -0,76% | - |
| 13.11.2024 | 26,60 | 27,50 | 25,90 | 26,30 | -1,13% | - |