19,450€
2,37%
Echtzeit-Aktienkurs ConnectOne Bancorp Inc.
Bid:
Ask:
Aktienkurse zur ConnectOne Bancorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 19,00 | 19,60 | 19,00 | 19,40 | 2,11% | - |
| 16.05.2024 | 18,30 | 19,25 | 18,30 | 19,00 | 1,60% | - |
| 15.05.2024 | 18,30 | 18,70 | 18,20 | 18,70 | 2,19% | - |
| 14.05.2024 | 18,40 | 18,50 | 18,20 | 18,30 | -1,08% | - |
| 13.05.2024 | 18,70 | 19,15 | 18,40 | 18,50 | -1,60% | - |
| 10.05.2024 | 18,55 | 18,80 | 18,50 | 18,80 | 1,35% | 608,00 |
| 09.05.2024 | 18,50 | 18,60 | 18,35 | 18,55 | 0,00% | - |
| 08.05.2024 | 18,35 | 18,60 | 18,05 | 18,55 | 1,64% | - |
| 07.05.2024 | 18,35 | 18,45 | 18,05 | 18,25 | -0,54% | - |
| 06.05.2024 | 18,10 | 18,35 | 18,10 | 18,35 | 1,38% | - |
| 03.05.2024 | 17,60 | 18,15 | 17,60 | 18,10 | 1,97% | - |
| 02.05.2024 | 16,75 | 17,75 | 16,75 | 17,75 | 5,97% | - |
| 30.04.2024 | 17,05 | 17,10 | 16,60 | 16,75 | -1,76% | - |
| 29.04.2024 | 17,10 | 17,60 | 17,00 | 17,05 | -0,58% | - |
| 26.04.2024 | 17,25 | 17,40 | 17,10 | 17,15 | -0,58% | - |
| 25.04.2024 | 18,55 | 18,60 | 17,10 | 17,25 | -6,25% | - |
| 24.04.2024 | 18,15 | 18,55 | 17,70 | 18,40 | 1,38% | - |
| 23.04.2024 | 17,75 | 18,30 | 17,65 | 18,15 | 2,25% | - |
| 22.04.2024 | 17,50 | 17,90 | 17,50 | 17,75 | 1,14% | - |
| 19.04.2024 | 17,00 | 17,65 | 16,85 | 17,55 | 3,24% | - |
| 18.04.2024 | 16,80 | 17,15 | 16,75 | 17,00 | 0,59% | - |
| 17.04.2024 | 16,85 | 17,25 | 16,80 | 16,90 | 0,00% | - |
| 16.04.2024 | 16,85 | 17,00 | 16,50 | 16,90 | 0,30% | - |
| 15.04.2024 | 16,70 | 17,05 | 16,55 | 16,85 | 0,00% | - |
| 12.04.2024 | 16,75 | 16,95 | 16,45 | 16,85 | 0,60% | - |
| 11.04.2024 | 16,75 | 16,90 | 16,60 | 16,75 | 0,00% | - |
| 10.04.2024 | 17,70 | 17,80 | 16,55 | 16,75 | -5,37% | - |
| 09.04.2024 | 17,50 | 17,80 | 17,30 | 17,70 | 1,14% | - |
| 08.04.2024 | 17,25 | 17,60 | 17,25 | 17,50 | 1,45% | - |
| 05.04.2024 | 17,25 | 17,55 | 17,15 | 17,25 | 0,00% | - |
| 04.04.2024 | 17,45 | 17,85 | 17,15 | 17,25 | -0,58% | - |
| 03.04.2024 | 17,45 | 17,50 | 17,15 | 17,35 | 0,58% | - |
| 02.04.2024 | 17,75 | 17,75 | 17,20 | 17,25 | -4,70% | - |
| 28.03.2024 | 17,85 | 18,10 | 17,45 | 18,10 | 1,97% | - |
| 27.03.2024 | 17,60 | 17,90 | 17,20 | 17,75 | 2,90% | - |
| 26.03.2024 | 17,50 | 17,70 | 17,20 | 17,25 | -1,43% | - |
| 25.03.2024 | 17,50 | 17,85 | 17,40 | 17,50 | -0,57% | - |
| 22.03.2024 | 17,95 | 18,05 | 17,55 | 17,60 | -2,22% | - |
| 21.03.2024 | 17,60 | 18,15 | 17,60 | 18,00 | 0,56% | - |
| 20.03.2024 | 17,20 | 18,15 | 17,05 | 17,90 | 4,07% | - |
| 19.03.2024 | 17,25 | 17,45 | 17,00 | 17,20 | -0,29% | - |
| 18.03.2024 | 17,35 | 17,70 | 17,20 | 17,25 | -0,58% | - |
| 15.03.2024 | 17,30 | 17,75 | 17,00 | 17,35 | 0,58% | - |
| 14.03.2024 | 17,85 | 18,05 | 17,20 | 17,25 | -2,82% | - |
| 13.03.2024 | 18,15 | 18,35 | 17,70 | 17,75 | -2,20% | - |
| 12.03.2024 | 18,35 | 18,85 | 17,95 | 18,15 | -1,09% | - |
| 11.03.2024 | 17,95 | 18,45 | 17,90 | 18,35 | 2,23% | - |
| 08.03.2024 | 17,95 | 18,30 | 17,75 | 17,95 | 0,00% | - |
| 07.03.2024 | 18,10 | 18,45 | 17,85 | 17,95 | -0,55% | - |
| 06.03.2024 | 18,15 | 18,65 | 17,60 | 18,05 | -0,55% | - |
| 05.03.2024 | 17,80 | 18,45 | 17,75 | 18,15 | 1,97% | - |
| 04.03.2024 | 18,00 | 18,60 | 17,70 | 17,80 | -2,20% | 426,00 |
| 01.03.2024 | 18,30 | 18,35 | 17,70 | 18,20 | -0,55% | - |
| 29.02.2024 | 18,20 | 18,75 | 18,15 | 18,30 | 0,83% | - |
| 28.02.2024 | 18,35 | 18,45 | 18,10 | 18,15 | -1,36% | - |
| 27.02.2024 | 18,30 | 18,75 | 18,20 | 18,40 | 0,55% | - |
| 26.02.2024 | 18,65 | 18,65 | 18,20 | 18,30 | -1,88% | - |
| 23.02.2024 | 18,45 | 18,85 | 18,20 | 18,65 | 1,08% | - |
| 22.02.2024 | 18,70 | 19,00 | 18,30 | 18,45 | -0,81% | - |
| 21.02.2024 | 18,90 | 18,95 | 18,45 | 18,60 | -1,33% | - |
| 20.02.2024 | 19,00 | 19,15 | 18,60 | 18,85 | -0,79% | - |
| 19.02.2024 | 19,00 | 19,05 | 18,90 | 19,00 | -0,52% | - |
| 16.02.2024 | 19,10 | 19,35 | 18,65 | 19,10 | 0,26% | - |
| 15.02.2024 | 18,70 | 19,20 | 18,65 | 19,05 | 1,60% | - |
| 14.02.2024 | 18,25 | 18,75 | 18,20 | 18,75 | 3,02% | - |
| 13.02.2024 | 19,70 | 19,85 | 18,00 | 18,20 | -7,85% | - |
| 12.02.2024 | 19,10 | 20,10 | 19,05 | 19,75 | 3,95% | - |
| 09.02.2024 | 18,60 | 19,05 | 18,15 | 19,00 | 2,15% | - |
| 08.02.2024 | 18,70 | 18,95 | 18,40 | 18,60 | -0,53% | 9,00 |
| 07.02.2024 | 19,50 | 19,65 | 18,60 | 18,70 | -4,10% | - |
| 06.02.2024 | 19,70 | 20,05 | 19,40 | 19,50 | -1,02% | - |
| 05.02.2024 | 20,50 | 20,50 | 19,30 | 19,70 | -1,75% | - |
| 02.02.2024 | 20,40 | 20,50 | 19,90 | 20,05 | -1,72% | - |
| 01.02.2024 | 21,10 | 21,50 | 20,05 | 20,40 | -3,32% | - |
| 31.01.2024 | 22,10 | 22,10 | 21,10 | 21,10 | -4,52% | - |
| 30.01.2024 | 22,30 | 22,30 | 21,80 | 22,10 | -0,90% | - |
| 29.01.2024 | 21,50 | 22,30 | 21,50 | 22,30 | 3,72% | - |
| 26.01.2024 | 21,90 | 22,40 | 21,30 | 21,50 | -1,83% | - |
| 25.01.2024 | 21,70 | 22,40 | 21,30 | 21,90 | 0,92% | - |
| 24.01.2024 | 21,50 | 22,00 | 21,50 | 21,70 | 0,00% | - |
| 23.01.2024 | 21,70 | 22,10 | 21,50 | 21,70 | 0,00% | - |
| 22.01.2024 | 21,10 | 21,80 | 21,10 | 21,70 | 3,33% | - |
| 19.01.2024 | 20,70 | 21,30 | 20,40 | 21,00 | 1,45% | - |
| 18.01.2024 | 20,70 | 21,00 | 20,50 | 20,70 | 0,00% | - |
| 17.01.2024 | 20,70 | 20,95 | 20,40 | 20,70 | 0,00% | - |
| 16.01.2024 | 20,70 | 21,00 | 20,50 | 20,70 | 0,00% | - |
| 15.01.2024 | 20,70 | 20,80 | 20,70 | 20,70 | -0,96% | - |
| 12.01.2024 | 20,90 | 21,40 | 20,40 | 20,90 | 0,00% | - |
| 11.01.2024 | 21,10 | 21,20 | 20,60 | 20,90 | -0,48% | - |
| 10.01.2024 | 21,20 | 21,30 | 20,65 | 21,00 | -1,41% | - |
| 09.01.2024 | 21,50 | 21,50 | 21,00 | 21,30 | -0,93% | - |
| 08.01.2024 | 21,10 | 21,50 | 20,90 | 21,50 | 1,90% | - |
| 05.01.2024 | 20,50 | 21,20 | 20,25 | 21,10 | 2,43% | - |
| 04.01.2024 | 20,25 | 20,70 | 20,15 | 20,60 | 1,73% | - |
| 03.01.2024 | 21,00 | 21,10 | 20,20 | 20,25 | -3,57% | - |
| 02.01.2024 | 21,30 | 21,40 | 20,70 | 21,00 | -1,41% | - |
| 29.12.2023 | 21,30 | 21,30 | 21,00 | 21,30 | 0,00% | - |
| 28.12.2023 | 21,30 | 21,50 | 20,90 | 21,30 | 0,00% | - |
| 27.12.2023 | 21,10 | 21,60 | 21,10 | 21,30 | 0,95% | - |
| 22.12.2023 | 20,90 | 21,30 | 20,70 | 21,10 | 0,96% | - |