25,530$
1,51%
Echtzeit-Aktienkurs ConnectOne Bancorp
Bid:
Ask:
Aktienkurse zur ConnectOne Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.02.2025 | 27,02 | 27,14 | 26,52 | 26,95 | -0,04% | 240.875,00 |
| 06.02.2025 | 26,05 | 27,07 | 25,74 | 26,96 | 1,97% | 158.733,00 |
| 05.02.2025 | 26,46 | 26,53 | 25,99 | 26,44 | 0,65% | 162.456,00 |
| 04.02.2025 | 25,18 | 26,32 | 25,13 | 26,27 | 4,16% | 195.304,00 |
| 03.02.2025 | 24,68 | 25,55 | 24,33 | 25,22 | -0,47% | 255.320,00 |
| 31.01.2025 | 24,97 | 25,71 | 24,91 | 25,34 | 1,08% | 346.174,00 |
| 30.01.2025 | 25,03 | 25,62 | 24,58 | 25,07 | 5,20% | 315.437,00 |
| 29.01.2025 | 23,58 | 24,80 | 23,50 | 23,83 | 0,51% | 227.903,00 |
| 28.01.2025 | 23,75 | 24,04 | 23,51 | 23,71 | -0,96% | 204.533,00 |
| 27.01.2025 | 23,25 | 24,02 | 23,25 | 23,94 | 3,10% | 231.693,00 |
| 24.01.2025 | 22,96 | 23,48 | 22,72 | 23,22 | 0,52% | 154.256,00 |
| 23.01.2025 | 23,00 | 23,24 | 22,88 | 23,10 | 0,09% | 203.872,00 |
| 22.01.2025 | 23,04 | 23,13 | 22,78 | 23,08 | -0,65% | 178.825,00 |
| 21.01.2025 | 23,26 | 23,43 | 22,94 | 23,23 | 1,09% | 163.219,00 |
| 17.01.2025 | 22,98 | 23,12 | 22,63 | 22,98 | 0,92% | 121.210,00 |
| 16.01.2025 | 23,12 | 23,16 | 22,54 | 22,77 | -1,51% | 161.450,00 |
| 15.01.2025 | 23,55 | 23,55 | 22,80 | 23,12 | 2,62% | 126.199,00 |
| 14.01.2025 | 22,04 | 22,54 | 21,76 | 22,53 | 3,16% | 199.959,00 |
| 13.01.2025 | 21,22 | 21,87 | 21,22 | 21,84 | 1,53% | 175.823,00 |
| 10.01.2025 | 22,00 | 22,09 | 21,31 | 21,51 | -4,36% | 239.358,00 |
| 08.01.2025 | 22,16 | 22,61 | 21,92 | 22,49 | 0,45% | 169.875,00 |
| 07.01.2025 | 23,16 | 23,25 | 22,16 | 22,39 | -2,99% | 379.188,00 |
| 06.01.2025 | 23,24 | 23,71 | 23,04 | 23,08 | -0,43% | 157.702,00 |
| 03.01.2025 | 22,69 | 23,19 | 22,12 | 23,18 | 2,89% | 160.246,00 |
| 02.01.2025 | 23,08 | 23,34 | 22,46 | 22,53 | -1,66% | 192.085,00 |
| 31.12.2024 | 22,85 | 23,13 | 22,73 | 22,91 | 0,93% | 220.854,00 |
| 30.12.2024 | 22,51 | 22,82 | 22,39 | 22,70 | 0,22% | 159.142,00 |
| 27.12.2024 | 22,99 | 23,20 | 22,51 | 22,65 | -1,91% | 182.222,00 |
| 26.12.2024 | 22,83 | 23,16 | 22,76 | 23,09 | 0,04% | 122.420,00 |
| 24.12.2024 | 23,04 | 23,31 | 22,67 | 23,08 | 0,17% | 120.241,00 |
| 23.12.2024 | 23,06 | 23,32 | 22,92 | 23,04 | -0,90% | 147.487,00 |
| 20.12.2024 | 23,01 | 23,85 | 22,93 | 23,25 | 0,26% | 633.939,00 |
| 19.12.2024 | 24,08 | 24,68 | 23,14 | 23,19 | -2,40% | 344.455,00 |
| 18.12.2024 | 25,93 | 25,99 | 23,51 | 23,76 | -7,11% | 338.039,00 |
| 17.12.2024 | 26,25 | 26,65 | 25,47 | 25,58 | -3,14% | 224.943,00 |
| 16.12.2024 | 25,91 | 26,52 | 25,79 | 26,41 | 1,73% | 216.596,00 |
| 13.12.2024 | 25,89 | 26,09 | 25,63 | 25,96 | -0,61% | 187.690,00 |
| 12.12.2024 | 26,61 | 26,83 | 26,11 | 26,12 | -1,95% | 136.102,00 |
| 11.12.2024 | 26,57 | 27,03 | 26,38 | 26,64 | 0,87% | 260.544,00 |
| 10.12.2024 | 26,68 | 26,98 | 26,17 | 26,41 | -0,30% | 167.028,00 |
| 09.12.2024 | 27,08 | 27,29 | 26,47 | 26,49 | -2,11% | 174.916,00 |
| 06.12.2024 | 27,42 | 27,42 | 26,85 | 27,06 | -0,33% | 123.074,00 |
| 05.12.2024 | 27,73 | 28,16 | 27,11 | 27,15 | -1,88% | 159.495,00 |
| 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 |