27,670$
2,67%
Echtzeit-Aktienkurs ConnectOne Bancorp
Bid:
Ask:
Aktienkurse zur ConnectOne Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 27,01 | 27,69 | 26,94 | 27,67 | 2,67% | 138.005,00 |
| 03.12.2024 | 27,40 | 27,52 | 26,89 | 26,95 | -1,68% | 144.526,00 |
| 02.12.2024 | 27,50 | 27,71 | 27,02 | 27,41 | -0,33% | 175.797,00 |
| 29.11.2024 | 28,08 | 28,24 | 27,29 | 27,50 | -0,90% | 135.494,00 |
| 27.11.2024 | 28,18 | 28,37 | 27,71 | 27,75 | -0,32% | 123.709,00 |
| 26.11.2024 | 28,47 | 28,47 | 27,84 | 27,84 | -2,86% | 127.950,00 |
| 25.11.2024 | 28,22 | 29,31 | 27,99 | 28,66 | 2,98% | 264.011,00 |
| 22.11.2024 | 27,34 | 28,02 | 27,23 | 27,83 | 4,70% | 228.457,00 |
| 20.11.2024 | 26,78 | 27,01 | 26,33 | 26,58 | -1,12% | 123.583,00 |
| 19.11.2024 | 26,67 | 27,03 | 26,67 | 26,88 | -1,03% | 91.289,00 |
| 18.11.2024 | 27,11 | 27,48 | 26,95 | 27,16 | 0,26% | 171.428,00 |
| 15.11.2024 | 27,65 | 27,79 | 26,78 | 27,09 | -1,78% | 183.703,00 |
| 14.11.2024 | 27,81 | 27,87 | 27,27 | 27,58 | -0,65% | 123.837,00 |
| 13.11.2024 | 28,60 | 29,02 | 27,73 | 27,76 | -1,87% | 195.153,00 |
| 12.11.2024 | 28,34 | 28,96 | 28,14 | 28,29 | -0,25% | 302.997,00 |
| 11.11.2024 | 27,68 | 28,46 | 27,35 | 28,36 | 5,08% | 331.057,00 |
| 08.11.2024 | 26,91 | 27,39 | 26,71 | 26,99 | 0,30% | 198.459,00 |
| 07.11.2024 | 28,28 | 28,47 | 26,84 | 26,91 | -5,91% | 290.026,00 |
| 06.11.2024 | 27,00 | 29,00 | 26,96 | 28,60 | 14,91% | 766.516,00 |
| 05.11.2024 | 24,18 | 24,91 | 24,14 | 24,89 | 3,11% | 184.220,00 |
| 04.11.2024 | 24,16 | 24,40 | 23,77 | 24,14 | -0,86% | 213.182,00 |
| 01.11.2024 | 24,49 | 24,59 | 24,22 | 24,35 | 0,45% | 126.751,00 |
| 31.10.2024 | 24,79 | 24,79 | 24,24 | 24,24 | -1,86% | 172.487,00 |
| 30.10.2024 | 24,57 | 25,46 | 24,57 | 24,70 | 0,57% | 114.163,00 |
| 29.10.2024 | 24,68 | 24,92 | 24,51 | 24,56 | -1,25% | 158.952,00 |
| 28.10.2024 | 24,39 | 25,08 | 24,34 | 24,87 | 2,73% | 176.305,00 |
| 25.10.2024 | 24,86 | 24,86 | 24,14 | 24,21 | -1,67% | 216.988,00 |
| 24.10.2024 | 25,00 | 25,23 | 23,71 | 24,62 | -3,26% | 452.685,00 |
| 23.10.2024 | 25,41 | 25,76 | 25,09 | 25,45 | -0,62% | 131.444,00 |
| 22.10.2024 | 25,27 | 25,72 | 25,26 | 25,61 | 0,91% | 189.667,00 |
| 21.10.2024 | 26,25 | 26,25 | 25,26 | 25,38 | -2,91% | 221.867,00 |
| 18.10.2024 | 26,74 | 26,74 | 26,10 | 26,14 | -2,02% | 152.270,00 |
| 17.10.2024 | 26,53 | 26,75 | 26,26 | 26,68 | 0,60% | 194.018,00 |
| 16.10.2024 | 26,83 | 27,10 | 26,49 | 26,52 | 0,15% | 247.650,00 |
| 15.10.2024 | 25,60 | 27,13 | 25,52 | 26,48 | 2,60% | 168.479,00 |
| 14.10.2024 | 25,72 | 25,96 | 25,39 | 25,81 | 0,35% | 102.387,00 |
| 11.10.2024 | 25,00 | 26,06 | 24,84 | 25,72 | 3,46% | 145.850,00 |
| 10.10.2024 | 24,67 | 24,88 | 24,45 | 24,86 | -0,36% | 142.043,00 |
| 09.10.2024 | 24,55 | 25,14 | 24,55 | 24,95 | 1,26% | 194.666,00 |
| 08.10.2024 | 24,94 | 24,97 | 24,43 | 24,64 | -1,24% | 160.677,00 |
| 07.10.2024 | 24,92 | 25,05 | 24,71 | 24,95 | -0,52% | 120.813,00 |
| 04.10.2024 | 24,98 | 25,16 | 24,71 | 25,08 | 2,74% | 143.264,00 |
| 03.10.2024 | 24,17 | 24,69 | 24,04 | 24,41 | -0,04% | 184.010,00 |
| 02.10.2024 | 24,19 | 24,67 | 24,13 | 24,42 | 0,66% | 254.144,00 |
| 01.10.2024 | 24,94 | 24,94 | 24,00 | 24,26 | -3,08% | 195.520,00 |
| 30.09.2024 | 24,42 | 25,15 | 24,42 | 25,03 | 2,25% | 160.995,00 |
| 27.09.2024 | 24,61 | 24,61 | 24,10 | 24,48 | 0,74% | 253.838,00 |
| 26.09.2024 | 24,74 | 24,74 | 24,22 | 24,30 | -0,12% | 119.003,00 |
| 25.09.2024 | 24,71 | 24,71 | 24,32 | 24,33 | -1,66% | 122.322,00 |
| 24.09.2024 | 25,02 | 25,34 | 24,68 | 24,74 | -1,28% | 193.159,00 |
| 23.09.2024 | 25,62 | 25,70 | 24,90 | 25,06 | -1,57% | 178.470,00 |
| 20.09.2024 | 26,06 | 26,18 | 25,24 | 25,46 | -3,01% | 462.137,00 |
| 19.09.2024 | 26,21 | 26,47 | 25,58 | 26,25 | 2,90% | 176.459,00 |
| 18.09.2024 | 25,18 | 26,53 | 24,67 | 25,51 | 1,67% | 259.583,00 |
| 17.09.2024 | 25,11 | 25,79 | 24,91 | 25,09 | 1,21% | 194.632,00 |
| 16.09.2024 | 24,82 | 25,11 | 24,38 | 24,79 | 0,41% | 147.609,00 |
| 13.09.2024 | 24,69 | 24,78 | 24,12 | 24,69 | 1,77% | 134.906,00 |
| 12.09.2024 | 24,46 | 24,46 | 24,06 | 24,26 | -0,04% | 117.583,00 |
| 11.09.2024 | 24,22 | 24,40 | 23,43 | 24,27 | -0,41% | 198.928,00 |
| 10.09.2024 | 24,17 | 24,50 | 23,85 | 24,37 | 1,29% | 146.129,00 |
| 09.09.2024 | 24,47 | 24,56 | 23,99 | 24,06 | -1,64% | 178.872,00 |
| 06.09.2024 | 25,08 | 25,23 | 24,35 | 24,46 | -2,16% | 325.737,00 |
| 05.09.2024 | 24,30 | 25,10 | 23,92 | 25,00 | 4,30% | 608.348,00 |
| 04.09.2024 | 24,28 | 24,45 | 23,54 | 23,97 | -1,80% | 188.474,00 |
| 03.09.2024 | 24,81 | 25,40 | 24,09 | 24,41 | -2,36% | 197.787,00 |
| 30.08.2024 | 24,93 | 25,10 | 24,61 | 25,00 | 1,05% | 120.792,00 |
| 29.08.2024 | 24,94 | 24,96 | 24,46 | 24,74 | 0,08% | 82.493,00 |
| 28.08.2024 | 24,33 | 24,96 | 24,33 | 24,72 | 0,86% | 70.680,00 |
| 27.08.2024 | 24,75 | 25,00 | 24,40 | 24,51 | -1,72% | 72.496,00 |
| 26.08.2024 | 25,60 | 25,71 | 24,77 | 24,94 | -1,46% | 219.959,00 |
| 23.08.2024 | 23,80 | 25,45 | 23,63 | 25,31 | 7,25% | 181.043,00 |
| 22.08.2024 | 23,04 | 23,71 | 23,04 | 23,60 | 2,48% | 251.238,00 |
| 21.08.2024 | 22,82 | 23,07 | 22,50 | 23,03 | 2,08% | 112.372,00 |
| 20.08.2024 | 22,80 | 22,80 | 22,38 | 22,56 | -1,57% | 97.017,00 |
| 19.08.2024 | 22,73 | 22,92 | 22,50 | 22,92 | 0,97% | 72.828,00 |
| 16.08.2024 | 22,15 | 22,88 | 22,15 | 22,70 | 2,34% | 106.593,00 |
| 15.08.2024 | 21,97 | 22,49 | 21,86 | 22,18 | 3,16% | 112.859,00 |
| 14.08.2024 | 21,96 | 21,96 | 21,23 | 21,50 | -1,60% | 73.008,00 |
| 13.08.2024 | 21,57 | 21,92 | 21,15 | 21,85 | 2,82% | 148.183,00 |
| 12.08.2024 | 21,99 | 22,10 | 21,17 | 21,25 | -2,21% | 102.340,00 |
| 09.08.2024 | 22,18 | 22,26 | 21,51 | 21,73 | -2,47% | 137.902,00 |
| 08.08.2024 | 22,15 | 22,28 | 21,76 | 22,28 | 2,39% | 117.265,00 |
| 07.08.2024 | 22,06 | 22,32 | 21,71 | 21,76 | 0,37% | 162.718,00 |
| 06.08.2024 | 21,29 | 21,88 | 21,10 | 21,68 | 1,59% | 160.717,00 |
| 05.08.2024 | 20,53 | 21,50 | 20,08 | 21,34 | -2,29% | 294.015,00 |
| 02.08.2024 | 21,87 | 22,08 | 21,46 | 21,84 | -5,04% | 170.413,00 |
| 01.08.2024 | 24,20 | 24,21 | 22,47 | 23,00 | -4,84% | 330.021,00 |
| 31.07.2024 | 24,27 | 25,09 | 23,91 | 24,17 | -0,33% | 149.102,00 |
| 30.07.2024 | 24,09 | 24,43 | 24,03 | 24,25 | 0,83% | 221.888,00 |
| 29.07.2024 | 25,27 | 25,27 | 24,05 | 24,05 | -3,57% | 348.101,00 |
| 26.07.2024 | 25,20 | 25,53 | 24,55 | 24,94 | 2,34% | 130.551,00 |
| 25.07.2024 | 24,21 | 25,41 | 23,15 | 24,37 | 4,86% | 229.811,00 |
| 24.07.2024 | 23,71 | 24,18 | 23,23 | 23,24 | -2,76% | 334.553,00 |
| 23.07.2024 | 22,43 | 23,96 | 22,43 | 23,90 | 5,29% | 289.192,00 |
| 22.07.2024 | 22,09 | 22,73 | 21,73 | 22,70 | 1,79% | 172.225,00 |
| 19.07.2024 | 22,22 | 22,80 | 22,07 | 22,30 | 0,50% | 136.459,00 |
| 18.07.2024 | 22,44 | 23,10 | 22,02 | 22,19 | -2,20% | 207.953,00 |
| 17.07.2024 | 21,51 | 22,71 | 21,51 | 22,69 | 4,13% | 299.409,00 |
| 16.07.2024 | 21,00 | 21,92 | 20,81 | 21,79 | 5,32% | 238.757,00 |
| 15.07.2024 | 20,38 | 21,00 | 20,16 | 20,69 | 3,87% | 276.450,00 |