25,010$
1,17%
Echtzeit-Aktienkurs ConnectOne Bancorp
Bid:
Ask:
Aktienkurse zur ConnectOne Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 24,75 | 25,20 | 24,75 | 25,01 | 1,17% | 99.998,00 |
| 02.07.2025 | 24,10 | 24,76 | 23,99 | 24,72 | 2,74% | 305.715,00 |
| 01.07.2025 | 23,04 | 24,52 | 23,04 | 24,06 | 3,84% | 327.691,00 |
| 30.06.2025 | 23,50 | 23,60 | 23,14 | 23,17 | -0,98% | 235.610,00 |
| 27.06.2025 | 23,16 | 23,43 | 23,02 | 23,40 | 1,12% | 589.025,00 |
| 26.06.2025 | 22,69 | 23,17 | 22,65 | 23,14 | 2,53% | 244.907,00 |
| 25.06.2025 | 22,97 | 22,97 | 22,54 | 22,57 | -1,83% | 282.155,00 |
| 24.06.2025 | 22,90 | 23,33 | 22,90 | 22,99 | 1,19% | 186.363,00 |
| 23.06.2025 | 21,92 | 22,74 | 21,79 | 22,72 | 3,37% | 273.050,00 |
| 20.06.2025 | 22,24 | 22,33 | 21,82 | 21,98 | 0,37% | 418.413,00 |
| 18.06.2025 | 21,86 | 22,29 | 21,83 | 21,90 | 0,05% | 282.368,00 |
| 17.06.2025 | 22,17 | 22,39 | 21,82 | 21,89 | -2,15% | 259.300,00 |
| 16.06.2025 | 22,55 | 23,29 | 22,18 | 22,37 | 0,40% | 374.012,00 |
| 13.06.2025 | 22,71 | 23,05 | 22,18 | 22,28 | -3,47% | 419.463,00 |
| 12.06.2025 | 23,13 | 23,36 | 22,87 | 23,08 | -0,94% | 332.365,00 |
| 11.06.2025 | 23,55 | 23,74 | 23,20 | 23,30 | -0,51% | 311.460,00 |
| 10.06.2025 | 23,27 | 23,80 | 23,15 | 23,42 | 1,17% | 256.606,00 |
| 09.06.2025 | 23,05 | 23,34 | 22,86 | 23,15 | 0,56% | 291.117,00 |
| 06.06.2025 | 22,87 | 23,17 | 22,71 | 23,02 | 1,99% | 203.171,00 |
| 05.06.2025 | 22,68 | 22,76 | 22,36 | 22,57 | -0,44% | 257.597,00 |
| 04.06.2025 | 22,68 | 22,82 | 22,40 | 22,67 | 0,22% | 437.689,00 |
| 03.06.2025 | 22,42 | 23,01 | 22,40 | 22,62 | 0,94% | 365.313,00 |
| 02.06.2025 | 22,88 | 22,95 | 22,18 | 22,41 | -2,44% | 426.297,00 |
| 30.05.2025 | 22,80 | 23,33 | 22,75 | 22,97 | 0,44% | 399.066,00 |
| 29.05.2025 | 22,89 | 23,10 | 22,61 | 22,87 | 0,13% | 195.018,00 |
| 28.05.2025 | 23,15 | 23,49 | 22,76 | 22,84 | -1,59% | 236.522,00 |
| 27.05.2025 | 23,03 | 23,75 | 22,80 | 23,21 | 1,84% | 165.408,00 |
| 23.05.2025 | 22,08 | 22,88 | 22,08 | 22,79 | 0,66% | 179.800,00 |
| 22.05.2025 | 22,75 | 23,03 | 22,63 | 22,64 | -1,18% | 117.590,00 |
| 21.05.2025 | 23,53 | 23,73 | 22,88 | 22,91 | -3,98% | 149.917,00 |
| 20.05.2025 | 23,89 | 24,08 | 23,79 | 23,86 | -0,21% | 107.253,00 |
| 19.05.2025 | 23,55 | 23,92 | 23,51 | 23,91 | -0,42% | 114.176,00 |
| 16.05.2025 | 24,40 | 24,40 | 23,95 | 24,01 | -1,88% | 120.955,00 |
| 15.05.2025 | 24,35 | 24,58 | 24,25 | 24,47 | 0,00% | 92.840,00 |
| 14.05.2025 | 24,64 | 24,75 | 24,42 | 24,47 | -1,25% | 96.634,00 |
| 13.05.2025 | 24,98 | 25,45 | 24,51 | 24,78 | 0,65% | 214.131,00 |
| 12.05.2025 | 25,00 | 25,38 | 24,59 | 24,62 | 2,58% | 151.525,00 |
| 09.05.2025 | 24,17 | 24,26 | 23,82 | 24,00 | -0,66% | 164.028,00 |
| 08.05.2025 | 23,67 | 24,36 | 23,52 | 24,16 | 3,03% | 199.224,00 |
| 07.05.2025 | 23,53 | 23,67 | 23,27 | 23,45 | 1,08% | 176.119,00 |
| 06.05.2025 | 23,75 | 24,17 | 22,93 | 23,20 | -1,57% | 206.356,00 |
| 05.05.2025 | 24,05 | 24,35 | 23,25 | 23,57 | -0,42% | 213.357,00 |
| 02.05.2025 | 23,12 | 23,76 | 23,00 | 23,67 | 4,04% | 224.364,00 |
| 01.05.2025 | 22,53 | 23,00 | 22,32 | 22,75 | 1,11% | 196.051,00 |
| 30.04.2025 | 22,31 | 22,77 | 21,99 | 22,50 | -1,06% | 196.819,00 |
| 29.04.2025 | 22,79 | 23,04 | 22,66 | 22,74 | -0,35% | 232.596,00 |
| 28.04.2025 | 22,53 | 23,16 | 22,22 | 22,82 | 1,92% | 297.938,00 |
| 25.04.2025 | 22,50 | 22,82 | 21,87 | 22,39 | -1,80% | 297.136,00 |
| 24.04.2025 | 22,38 | 23,15 | 22,09 | 22,80 | 2,10% | 291.777,00 |
| 23.04.2025 | 22,71 | 23,21 | 22,20 | 22,33 | 1,18% | 209.766,00 |
| 22.04.2025 | 21,62 | 22,19 | 21,37 | 22,07 | 3,23% | 135.385,00 |
| 21.04.2025 | 21,31 | 21,46 | 21,09 | 21,38 | -0,83% | 221.598,00 |
| 17.04.2025 | 21,38 | 21,78 | 21,38 | 21,56 | 0,75% | 175.258,00 |
| 16.04.2025 | 21,37 | 21,65 | 21,09 | 21,40 | -0,74% | 173.590,00 |
| 15.04.2025 | 21,23 | 21,94 | 21,23 | 21,56 | 1,55% | 119.829,00 |
| 14.04.2025 | 21,35 | 21,55 | 20,75 | 21,23 | 1,34% | 167.381,00 |
| 11.04.2025 | 20,88 | 21,20 | 20,61 | 20,95 | -1,04% | 188.865,00 |
| 10.04.2025 | 22,25 | 22,39 | 20,75 | 21,17 | -6,41% | 268.753,00 |
| 09.04.2025 | 21,12 | 23,22 | 20,68 | 22,62 | 6,20% | 323.917,00 |
| 08.04.2025 | 22,51 | 22,71 | 21,00 | 21,30 | -2,34% | 188.987,00 |
| 07.04.2025 | 21,00 | 22,92 | 20,83 | 21,81 | 0,88% | 363.836,00 |
| 04.04.2025 | 21,01 | 21,87 | 20,70 | 21,62 | -0,87% | 305.553,00 |
| 03.04.2025 | 23,01 | 23,26 | 21,76 | 21,81 | -9,73% | 288.692,00 |
| 02.04.2025 | 23,32 | 24,24 | 23,15 | 24,16 | -0,21% | 174.729,00 |
| 01.04.2025 | 24,24 | 24,52 | 23,98 | 24,21 | -0,41% | 140.947,00 |
| 31.03.2025 | 23,23 | 24,40 | 23,05 | 24,31 | 0,45% | 287.206,00 |
| 28.03.2025 | 24,34 | 24,55 | 24,01 | 24,20 | -1,26% | 268.611,00 |
| 27.03.2025 | 24,44 | 24,73 | 24,18 | 24,51 | -0,20% | 143.739,00 |
| 26.03.2025 | 24,37 | 25,40 | 24,31 | 24,56 | 3,50% | 346.727,00 |
| 25.03.2025 | 24,12 | 24,14 | 23,72 | 23,73 | -1,54% | 140.438,00 |
| 24.03.2025 | 24,05 | 24,24 | 23,85 | 24,10 | 2,34% | 121.241,00 |
| 21.03.2025 | 23,43 | 23,79 | 23,03 | 23,55 | -0,17% | 432.139,00 |
| 20.03.2025 | 23,73 | 24,23 | 23,59 | 23,59 | -1,75% | 108.689,00 |
| 19.03.2025 | 23,64 | 24,21 | 23,52 | 24,01 | 1,57% | 190.986,00 |
| 18.03.2025 | 23,46 | 23,70 | 23,20 | 23,64 | 0,51% | 122.427,00 |
| 17.03.2025 | 23,28 | 23,54 | 23,23 | 23,52 | 0,81% | 116.272,00 |
| 14.03.2025 | 23,15 | 23,89 | 23,15 | 23,33 | 1,83% | 140.456,00 |
| 13.03.2025 | 22,94 | 23,12 | 22,74 | 22,91 | 0,17% | 149.830,00 |
| 12.03.2025 | 22,67 | 23,09 | 22,45 | 22,87 | 1,42% | 139.602,00 |
| 11.03.2025 | 23,03 | 23,06 | 22,40 | 22,55 | -1,83% | 246.411,00 |
| 10.03.2025 | 23,60 | 23,73 | 22,92 | 22,97 | -4,21% | 167.510,00 |
| 07.03.2025 | 23,84 | 24,09 | 23,44 | 23,98 | 0,50% | 119.677,00 |
| 06.03.2025 | 23,87 | 24,08 | 23,66 | 23,86 | -1,36% | 139.482,00 |
| 05.03.2025 | 24,42 | 24,50 | 23,85 | 24,19 | -0,82% | 160.413,00 |
| 04.03.2025 | 24,95 | 25,30 | 24,19 | 24,39 | -3,37% | 170.160,00 |
| 03.03.2025 | 25,55 | 25,79 | 25,12 | 25,24 | -1,14% | 183.574,00 |
| 28.02.2025 | 25,37 | 25,58 | 25,18 | 25,53 | 1,51% | 185.509,00 |
| 27.02.2025 | 24,74 | 25,19 | 24,36 | 25,15 | 1,17% | 146.042,00 |
| 26.02.2025 | 25,22 | 25,80 | 24,70 | 24,86 | -1,23% | 151.740,00 |
| 25.02.2025 | 25,06 | 25,75 | 24,95 | 25,17 | 1,33% | 291.517,00 |
| 24.02.2025 | 25,52 | 25,57 | 24,82 | 24,84 | -1,51% | 162.129,00 |
| 21.02.2025 | 26,23 | 26,46 | 25,20 | 25,22 | -2,63% | 149.931,00 |
| 20.02.2025 | 26,45 | 26,45 | 25,74 | 25,90 | -2,12% | 129.689,00 |
| 19.02.2025 | 26,55 | 26,70 | 26,15 | 26,46 | -1,53% | 100.447,00 |
| 18.02.2025 | 26,73 | 27,08 | 26,58 | 26,87 | 0,04% | 154.302,00 |
| 14.02.2025 | 27,12 | 27,46 | 26,56 | 26,86 | -0,44% | 113.076,00 |
| 13.02.2025 | 27,11 | 27,15 | 26,69 | 26,98 | 0,45% | 147.817,00 |
| 12.02.2025 | 27,11 | 27,31 | 26,85 | 26,86 | -2,50% | 270.789,00 |
| 11.02.2025 | 26,75 | 27,77 | 26,68 | 27,55 | 2,23% | 216.903,00 |
| 10.02.2025 | 27,05 | 27,25 | 26,66 | 26,95 | 0,00% | 220.532,00 |