25,600€
2,40%
Echtzeit-Aktienkurs ConnectOne Bancorp
Bid:
Ask:
Aktienkurse zur ConnectOne Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 25,70 | 25,90 | 24,70 | 25,70 | 2,80% | - |
| 20.05.2026 | 25,10 | 25,10 | 25,00 | 25,00 | -0,79% | - |
| 19.05.2026 | 25,10 | 25,30 | 24,40 | 25,20 | 1,20% | - |
| 18.05.2026 | 24,90 | 24,90 | 24,90 | 24,90 | -0,40% | - |
| 15.05.2026 | 25,40 | 25,60 | 25,00 | 25,00 | -0,40% | - |
| 14.05.2026 | 24,90 | 25,30 | 24,80 | 25,10 | -1,18% | - |
| 13.05.2026 | 25,10 | 25,40 | 25,00 | 25,40 | 0,40% | - |
| 12.05.2026 | 25,20 | 25,50 | 25,10 | 25,30 | 0,00% | - |
| 11.05.2026 | 25,40 | 25,60 | 24,90 | 25,30 | 0,00% | - |
| 08.05.2026 | 25,40 | 25,40 | 25,30 | 25,30 | 2,85% | - |
| 07.05.2026 | 25,50 | 25,70 | 22,70 | 24,60 | -3,53% | - |
| 06.05.2026 | 25,60 | 25,60 | 25,50 | 25,50 | 0,39% | - |
| 05.05.2026 | 25,30 | 25,40 | 25,30 | 25,40 | 0,40% | - |
| 04.05.2026 | 25,10 | 25,50 | 24,80 | 25,30 | 1,20% | - |
| 30.04.2026 | 24,90 | 25,20 | 24,70 | 25,00 | -1,19% | - |
| 29.04.2026 | 25,50 | 25,70 | 25,10 | 25,30 | -1,17% | - |
| 28.04.2026 | 25,30 | 25,70 | 25,30 | 25,60 | 0,39% | - |
| 27.04.2026 | 24,40 | 25,60 | 24,10 | 25,50 | 2,41% | - |
| 24.04.2026 | 24,70 | 25,10 | 24,50 | 24,90 | 0,81% | - |
| 23.04.2026 | 24,00 | 24,90 | 23,80 | 24,70 | 2,92% | - |
| 22.04.2026 | 23,90 | 24,00 | 23,90 | 24,00 | -2,44% | - |
| 21.04.2026 | 24,50 | 24,60 | 24,50 | 24,60 | 0,00% | - |
| 20.04.2026 | 24,30 | 24,90 | 23,80 | 24,60 | 2,07% | - |
| 17.04.2026 | 23,80 | 24,20 | 23,70 | 24,10 | 1,69% | - |
| 16.04.2026 | 24,10 | 24,30 | 23,70 | 23,70 | -2,07% | - |
| 15.04.2026 | 24,10 | 24,20 | 24,10 | 24,20 | 0,00% | - |
| 14.04.2026 | 23,90 | 24,20 | 23,70 | 24,20 | 1,68% | - |
| 13.04.2026 | 24,00 | 24,30 | 23,60 | 23,80 | -1,24% | - |
| 10.04.2026 | 24,10 | 24,50 | 23,90 | 24,10 | -1,23% | - |
| 09.04.2026 | 24,40 | 24,60 | 23,90 | 24,40 | 4,27% | - |
| 08.04.2026 | 23,50 | 23,50 | 23,40 | 23,40 | -0,43% | - |
| 07.04.2026 | 23,50 | 23,60 | 23,40 | 23,50 | 1,73% | - |
| 02.04.2026 | 23,30 | 23,40 | 22,90 | 23,10 | -1,28% | - |
| 01.04.2026 | 23,00 | 23,70 | 22,90 | 23,40 | 0,86% | - |
| 31.03.2026 | 22,90 | 23,50 | 22,70 | 23,20 | 1,75% | - |
| 30.03.2026 | 22,60 | 23,30 | 22,50 | 22,80 | 0,88% | - |
| 27.03.2026 | 23,00 | 25,10 | 22,30 | 22,60 | -0,88% | - |
| 26.03.2026 | 22,70 | 23,00 | 21,70 | 22,80 | 0,88% | - |
| 25.03.2026 | 22,70 | 23,30 | 22,50 | 22,60 | -1,74% | - |
| 24.03.2026 | 23,10 | 23,40 | 21,80 | 23,00 | -1,29% | - |
| 23.03.2026 | 22,40 | 23,50 | 22,20 | 23,30 | 4,02% | 9,00 |
| 20.03.2026 | 22,70 | 22,90 | 22,40 | 22,40 | -1,32% | - |
| 19.03.2026 | 22,30 | 22,70 | 21,80 | 22,70 | 1,79% | - |
| 18.03.2026 | 22,50 | 22,80 | 21,60 | 22,30 | -2,19% | - |
| 17.03.2026 | 22,70 | 23,00 | 22,10 | 22,80 | -1,30% | - |
| 16.03.2026 | 22,30 | 23,10 | 22,00 | 23,10 | 4,52% | - |
| 13.03.2026 | 22,10 | 22,90 | 21,80 | 22,10 | 0,45% | - |
| 12.03.2026 | 22,10 | 22,20 | 21,70 | 22,00 | 0,92% | - |
| 11.03.2026 | 22,20 | 22,40 | 21,50 | 21,80 | -2,68% | - |
| 10.03.2026 | 22,20 | 22,40 | 21,70 | 22,40 | 1,82% | - |
| 09.03.2026 | 22,10 | 22,30 | 21,10 | 22,00 | -1,35% | - |
| 06.03.2026 | 22,40 | 22,70 | 22,10 | 22,30 | 0,45% | - |
| 05.03.2026 | 22,50 | 22,50 | 22,20 | 22,20 | 0,00% | - |
| 04.03.2026 | 22,40 | 22,40 | 22,20 | 22,20 | -3,06% | - |
| 03.03.2026 | 22,90 | 23,00 | 22,90 | 22,90 | -0,43% | - |
| 02.03.2026 | 22,50 | 23,30 | 22,00 | 23,00 | 4,07% | - |
| 27.02.2026 | 23,50 | 23,70 | 22,00 | 22,10 | -5,15% | - |
| 26.02.2026 | 23,30 | 23,70 | 23,10 | 23,30 | 0,87% | - |
| 25.02.2026 | 22,80 | 23,10 | 22,60 | 23,10 | 1,32% | - |
| 24.02.2026 | 22,80 | 23,10 | 21,60 | 22,80 | 1,33% | - |
| 23.02.2026 | 23,70 | 23,90 | 22,40 | 22,50 | -5,06% | - |
| 20.02.2026 | 23,40 | 23,70 | 21,75 | 23,70 | 2,16% | - |
| 19.02.2026 | 23,50 | 23,70 | 23,00 | 23,20 | -1,69% | - |
| 18.02.2026 | 23,50 | 24,00 | 22,45 | 23,60 | 0,00% | - |
| 17.02.2026 | 23,40 | 23,80 | 23,20 | 23,60 | 0,43% | - |
| 16.02.2026 | 23,40 | 23,50 | 23,40 | 23,50 | 0,00% | - |
| 13.02.2026 | 23,10 | 23,50 | 22,05 | 23,50 | 3,07% | - |
| 12.02.2026 | 23,10 | 23,50 | 22,70 | 22,80 | -2,98% | - |
| 11.02.2026 | 23,50 | 23,50 | 23,40 | 23,50 | -1,26% | - |
| 10.02.2026 | 23,90 | 24,00 | 23,30 | 23,80 | -0,83% | - |
| 09.02.2026 | 24,20 | 24,40 | 23,90 | 24,00 | 1,69% | - |
| 06.02.2026 | 23,60 | 23,70 | 23,50 | 23,60 | 0,85% | - |
| 05.02.2026 | 23,60 | 23,80 | 23,30 | 23,40 | -1,27% | - |
| 04.02.2026 | 23,30 | 23,90 | 23,00 | 23,70 | 2,60% | - |
| 03.02.2026 | 23,10 | 23,80 | 22,20 | 23,10 | -0,43% | - |
| 02.02.2026 | 22,50 | 23,30 | 22,20 | 23,20 | 0,87% | - |
| 30.01.2026 | 23,10 | 23,10 | 23,00 | 23,00 | 0,00% | - |
| 29.01.2026 | 23,30 | 23,80 | 22,80 | 23,00 | -1,29% | - |
| 28.01.2026 | 23,30 | 23,70 | 23,10 | 23,30 | -0,85% | - |
| 27.01.2026 | 23,50 | 23,90 | 23,30 | 23,50 | 0,43% | - |
| 26.01.2026 | 23,60 | 23,70 | 22,90 | 23,40 | -1,27% | - |
| 23.01.2026 | 24,50 | 25,30 | 23,70 | 23,70 | -3,66% | - |
| 22.01.2026 | 24,20 | 25,00 | 23,80 | 24,60 | 1,65% | - |
| 21.01.2026 | 22,90 | 24,40 | 22,80 | 24,20 | 6,14% | - |
| 20.01.2026 | 23,20 | 23,30 | 22,60 | 22,80 | -2,56% | - |
| 19.01.2026 | 23,30 | 23,50 | 23,10 | 23,40 | 0,00% | - |
| 16.01.2026 | 23,50 | 24,40 | 22,80 | 23,40 | 0,43% | - |
| 15.01.2026 | 22,60 | 23,40 | 22,60 | 23,30 | 3,10% | - |
| 14.01.2026 | 22,30 | 22,70 | 21,90 | 22,60 | 0,89% | - |
| 13.01.2026 | 22,50 | 22,50 | 22,40 | 22,40 | 0,00% | - |
| 12.01.2026 | 22,60 | 22,60 | 22,10 | 22,40 | -0,88% | - |
| 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% | - |