26,270$
-1,43%
Echtzeit-Aktienkurs ConnectOne Bancorp Inc.
Bid:
Ask:
Aktienkurse zur ConnectOne Bancorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 26,71 | 26,84 | 26,21 | 26,27 | -1,43% | 239.884,00 |
| 08.01.2026 | 26,05 | 26,95 | 26,05 | 26,65 | 1,52% | 267.659,00 |
| 07.01.2026 | 26,38 | 26,38 | 25,79 | 26,25 | -0,46% | 201.831,00 |
| 06.01.2026 | 26,36 | 26,51 | 26,16 | 26,37 | -0,53% | 207.226,00 |
| 05.01.2026 | 26,09 | 26,91 | 26,09 | 26,51 | 1,49% | 295.633,00 |
| 02.01.2026 | 26,30 | 26,31 | 25,77 | 26,12 | -0,38% | 278.407,00 |
| 31.12.2025 | 26,40 | 26,66 | 26,19 | 26,22 | -0,68% | 261.928,00 |
| 30.12.2025 | 26,65 | 26,69 | 26,21 | 26,40 | -1,09% | 268.545,00 |
| 29.12.2025 | 26,87 | 27,00 | 26,64 | 26,69 | -0,60% | 193.270,00 |
| 26.12.2025 | 26,91 | 27,24 | 26,71 | 26,85 | -0,26% | 153.263,00 |
| 24.12.2025 | 26,88 | 27,09 | 26,36 | 26,92 | 0,15% | 105.539,00 |
| 23.12.2025 | 27,26 | 27,40 | 26,87 | 26,88 | -1,83% | 302.052,00 |
| 22.12.2025 | 27,68 | 28,00 | 27,32 | 27,38 | -0,76% | 274.549,00 |
| 19.12.2025 | 28,03 | 28,05 | 27,45 | 27,59 | -2,09% | 462.566,00 |
| 18.12.2025 | 28,03 | 28,47 | 27,86 | 28,18 | 1,37% | 272.278,00 |
| 17.12.2025 | 27,70 | 28,19 | 27,70 | 27,80 | 0,36% | 220.660,00 |
| 16.12.2025 | 27,56 | 27,94 | 27,43 | 27,70 | 0,91% | 277.311,00 |
| 15.12.2025 | 27,99 | 28,13 | 27,25 | 27,45 | -0,72% | 494.409,00 |
| 12.12.2025 | 27,66 | 27,73 | 27,15 | 27,65 | 0,91% | 309.571,00 |
| 11.12.2025 | 27,27 | 27,91 | 27,27 | 27,40 | 0,26% | 423.077,00 |
| 10.12.2025 | 26,65 | 27,73 | 26,15 | 27,33 | 2,44% | 535.686,00 |
| 09.12.2025 | 26,46 | 26,98 | 26,36 | 26,68 | 0,87% | 272.022,00 |
| 08.12.2025 | 26,35 | 26,59 | 25,92 | 26,45 | 1,03% | 237.352,00 |
| 05.12.2025 | 26,41 | 26,43 | 26,03 | 26,18 | -0,98% | 184.935,00 |
| 04.12.2025 | 26,14 | 26,50 | 25,88 | 26,44 | 0,53% | 244.601,00 |
| 03.12.2025 | 25,64 | 26,33 | 25,53 | 26,30 | 2,85% | 252.185,00 |
| 02.12.2025 | 25,99 | 26,15 | 25,46 | 25,57 | -1,12% | 265.333,00 |
| 01.12.2025 | 25,12 | 25,86 | 24,95 | 25,86 | 2,33% | 297.395,00 |
| 28.11.2025 | 25,60 | 25,71 | 25,20 | 25,27 | -0,86% | 187.276,00 |
| 26.11.2025 | 25,32 | 25,70 | 25,00 | 25,49 | 0,08% | 284.865,00 |
| 25.11.2025 | 24,65 | 25,56 | 24,20 | 25,47 | 4,09% | 240.924,00 |
| 24.11.2025 | 24,35 | 24,56 | 24,20 | 24,47 | 4,80% | 207.214,00 |
| 20.11.2025 | 23,78 | 23,93 | 23,28 | 23,35 | -0,45% | 195.214,00 |
| 19.11.2025 | 23,43 | 23,55 | 23,30 | 23,46 | 0,11% | 305.694,00 |
| 18.11.2025 | 23,28 | 23,55 | 23,20 | 23,43 | 0,30% | 270.979,00 |
| 17.11.2025 | 24,14 | 24,18 | 23,21 | 23,36 | -3,71% | 312.451,00 |
| 13.11.2025 | 24,23 | 24,55 | 23,94 | 24,26 | -0,45% | 276.828,00 |
| 12.11.2025 | 24,62 | 24,89 | 24,31 | 24,37 | -1,00% | 193.287,00 |
| 11.11.2025 | 24,66 | 24,82 | 24,44 | 24,62 | -0,26% | 186.646,00 |
| 10.11.2025 | 24,46 | 24,79 | 24,23 | 24,68 | 1,40% | 177.885,00 |
| 07.11.2025 | 24,55 | 24,60 | 24,27 | 24,34 | -0,92% | 257.645,00 |
| 06.11.2025 | 24,70 | 24,91 | 24,37 | 24,57 | -0,63% | 184.142,00 |
| 05.11.2025 | 24,45 | 24,79 | 24,08 | 24,72 | 2,45% | 258.806,00 |
| 04.11.2025 | 23,92 | 24,27 | 23,76 | 24,13 | -0,33% | 327.948,00 |
| 03.11.2025 | 24,06 | 24,21 | 23,76 | 24,21 | 0,67% | 374.275,00 |
| 31.10.2025 | 23,81 | 24,19 | 23,58 | 24,05 | 0,38% | 258.650,00 |
| 30.10.2025 | 24,42 | 24,54 | 23,61 | 23,96 | 0,25% | 390.420,00 |
| 29.10.2025 | 24,05 | 24,40 | 23,46 | 23,90 | -1,36% | 263.950,00 |
| 28.10.2025 | 24,36 | 24,66 | 23,96 | 24,23 | -0,33% | 223.914,00 |
| 27.10.2025 | 24,67 | 25,01 | 24,27 | 24,31 | -1,26% | 231.379,00 |
| 24.10.2025 | 24,41 | 24,75 | 24,36 | 24,62 | 2,24% | 112.710,00 |
| 23.10.2025 | 24,26 | 24,27 | 23,90 | 24,08 | -0,82% | 148.258,00 |
| 22.10.2025 | 24,49 | 24,66 | 24,14 | 24,28 | -0,82% | 161.660,00 |
| 21.10.2025 | 24,15 | 24,51 | 23,96 | 24,48 | 0,91% | 211.459,00 |
| 20.10.2025 | 23,64 | 24,79 | 23,41 | 24,26 | 3,41% | 330.316,00 |
| 17.10.2025 | 23,54 | 23,77 | 23,40 | 23,46 | 0,73% | 286.039,00 |
| 16.10.2025 | 25,15 | 25,27 | 23,25 | 23,29 | -7,73% | 411.918,00 |
| 15.10.2025 | 25,83 | 25,83 | 25,08 | 25,24 | -1,83% | 202.196,00 |
| 14.10.2025 | 24,44 | 25,81 | 24,42 | 25,71 | 4,26% | 247.905,00 |
| 13.10.2025 | 24,79 | 24,79 | 24,39 | 24,66 | 1,02% | 148.420,00 |
| 10.10.2025 | 25,36 | 25,78 | 24,38 | 24,41 | -3,10% | 255.943,00 |
| 09.10.2025 | 25,38 | 25,52 | 25,05 | 25,19 | -0,75% | 171.705,00 |
| 08.10.2025 | 25,73 | 26,03 | 25,37 | 25,38 | -0,55% | 182.038,00 |
| 07.10.2025 | 26,28 | 26,50 | 25,40 | 25,52 | -2,89% | 334.645,00 |
| 06.10.2025 | 25,69 | 26,36 | 25,58 | 26,28 | 6,79% | 353.185,00 |
| 02.10.2025 | 24,45 | 24,65 | 24,25 | 24,61 | 0,33% | 197.304,00 |
| 01.10.2025 | 24,59 | 24,69 | 24,20 | 24,53 | -1,17% | 315.780,00 |
| 30.09.2025 | 25,00 | 25,27 | 24,62 | 24,82 | -1,04% | 463.500,00 |
| 29.09.2025 | 25,26 | 25,42 | 24,93 | 25,08 | -0,71% | 270.499,00 |
| 26.09.2025 | 25,23 | 25,57 | 25,15 | 25,26 | 0,48% | 252.009,00 |
| 25.09.2025 | 25,10 | 25,24 | 24,90 | 25,14 | -0,08% | 223.037,00 |
| 24.09.2025 | 25,21 | 25,35 | 24,94 | 25,16 | 0,36% | 203.023,00 |
| 23.09.2025 | 25,65 | 26,06 | 25,04 | 25,07 | -1,96% | 267.666,00 |
| 22.09.2025 | 25,69 | 25,81 | 25,25 | 25,57 | -0,89% | 346.074,00 |
| 19.09.2025 | 26,18 | 26,23 | 25,76 | 25,80 | -1,68% | 930.867,00 |
| 18.09.2025 | 25,25 | 26,29 | 25,19 | 26,24 | 4,54% | 336.712,00 |
| 17.09.2025 | 25,20 | 25,89 | 25,04 | 25,10 | 0,04% | 308.142,00 |
| 16.09.2025 | 25,01 | 25,22 | 24,73 | 25,09 | 0,12% | 367.402,00 |
| 15.09.2025 | 25,12 | 25,49 | 25,03 | 25,06 | -0,16% | 367.993,00 |
| 12.09.2025 | 25,16 | 25,27 | 24,95 | 25,10 | -0,44% | 194.618,00 |
| 11.09.2025 | 24,90 | 25,32 | 24,83 | 25,21 | 1,24% | 231.461,00 |
| 10.09.2025 | 25,25 | 25,47 | 24,84 | 24,90 | -1,19% | 219.155,00 |
| 09.09.2025 | 25,70 | 25,84 | 25,14 | 25,20 | -1,95% | 327.504,00 |
| 08.09.2025 | 25,59 | 25,73 | 25,39 | 25,70 | 0,47% | 277.980,00 |
| 05.09.2025 | 25,71 | 26,00 | 25,19 | 25,58 | 0,00% | 325.828,00 |
| 04.09.2025 | 25,31 | 25,59 | 25,13 | 25,58 | 1,83% | 164.121,00 |
| 03.09.2025 | 25,26 | 25,75 | 24,75 | 25,12 | -1,10% | 251.559,00 |
| 02.09.2025 | 25,37 | 25,56 | 25,05 | 25,40 | -0,78% | 263.850,00 |
| 29.08.2025 | 25,68 | 25,84 | 25,54 | 25,60 | 0,23% | 229.202,00 |
| 28.08.2025 | 25,91 | 25,91 | 25,49 | 25,54 | -0,70% | 228.840,00 |
| 27.08.2025 | 25,33 | 25,79 | 25,33 | 25,72 | 1,14% | 215.788,00 |
| 26.08.2025 | 25,03 | 25,51 | 25,00 | 25,43 | 1,60% | 242.315,00 |
| 25.08.2025 | 25,47 | 25,57 | 24,94 | 25,03 | -1,77% | 368.392,00 |
| 22.08.2025 | 24,31 | 25,84 | 24,31 | 25,48 | 5,68% | 680.927,00 |
| 21.08.2025 | 24,20 | 24,37 | 24,04 | 24,11 | -0,90% | 178.877,00 |
| 20.08.2025 | 24,20 | 24,39 | 24,08 | 24,33 | 0,79% | 184.667,00 |
| 19.08.2025 | 24,07 | 24,40 | 23,95 | 24,14 | 0,25% | 210.277,00 |
| 18.08.2025 | 23,75 | 24,15 | 23,62 | 24,08 | 1,05% | 190.835,00 |
| 15.08.2025 | 24,36 | 24,37 | 23,78 | 23,83 | -2,26% | 247.306,00 |
| 14.08.2025 | 24,19 | 24,58 | 24,01 | 24,38 | -0,77% | 229.004,00 |