25,710$
4,26%
Echtzeit-Aktienkurs ConnectOne Bancorp Inc.
Bid:
Ask:
Aktienkurse zur ConnectOne Bancorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.08.2025 | 24,18 | 24,61 | 24,10 | 24,57 | 2,25% | 297.559,00 |
| 12.08.2025 | 23,10 | 24,15 | 23,10 | 24,03 | 4,93% | 338.830,00 |
| 11.08.2025 | 22,91 | 23,01 | 22,75 | 22,90 | 0,31% | 173.902,00 |
| 08.08.2025 | 22,88 | 22,98 | 22,54 | 22,83 | 0,62% | 203.782,00 |
| 07.08.2025 | 23,08 | 23,20 | 22,58 | 22,69 | -0,79% | 191.963,00 |
| 06.08.2025 | 22,84 | 23,00 | 22,65 | 22,87 | 0,31% | 168.720,00 |
| 05.08.2025 | 22,83 | 22,89 | 22,29 | 22,80 | 0,53% | 450.361,00 |
| 04.08.2025 | 22,29 | 23,13 | 22,07 | 22,68 | 1,91% | 268.778,00 |
| 01.08.2025 | 22,81 | 23,30 | 22,15 | 22,26 | -3,37% | 492.762,00 |
| 31.07.2025 | 23,10 | 23,24 | 22,68 | 23,03 | -1,12% | 620.285,00 |
| 30.07.2025 | 23,66 | 23,87 | 23,08 | 23,29 | -0,85% | 480.733,00 |
| 29.07.2025 | 24,41 | 24,65 | 23,33 | 23,49 | -4,20% | 778.832,00 |
| 28.07.2025 | 24,25 | 24,72 | 23,99 | 24,52 | 1,11% | 377.048,00 |
| 25.07.2025 | 24,33 | 24,37 | 23,73 | 24,25 | -0,41% | 428.463,00 |
| 24.07.2025 | 24,86 | 24,97 | 24,25 | 24,35 | -2,25% | 475.034,00 |
| 23.07.2025 | 25,32 | 25,32 | 24,55 | 24,91 | -0,76% | 250.135,00 |
| 22.07.2025 | 24,95 | 25,28 | 24,86 | 25,10 | 0,68% | 293.278,00 |
| 21.07.2025 | 25,19 | 25,51 | 24,90 | 24,93 | -0,80% | 211.071,00 |
| 18.07.2025 | 25,59 | 25,60 | 25,03 | 25,13 | -1,02% | 207.508,00 |
| 17.07.2025 | 25,02 | 25,53 | 25,00 | 25,39 | 1,40% | 227.589,00 |
| 16.07.2025 | 24,84 | 25,12 | 24,43 | 25,04 | 1,38% | 293.133,00 |
| 15.07.2025 | 25,01 | 25,14 | 24,60 | 24,70 | -1,63% | 355.864,00 |
| 14.07.2025 | 24,76 | 25,12 | 24,76 | 25,11 | 1,09% | 175.996,00 |
| 11.07.2025 | 25,12 | 25,19 | 24,81 | 24,84 | -1,86% | 252.514,00 |
| 10.07.2025 | 24,82 | 25,42 | 24,74 | 25,31 | 1,97% | 325.930,00 |
| 09.07.2025 | 24,82 | 24,87 | 24,53 | 24,82 | 0,65% | 301.195,00 |
| 08.07.2025 | 24,65 | 25,11 | 24,60 | 24,66 | 0,37% | 292.062,00 |
| 07.07.2025 | 24,75 | 25,25 | 24,53 | 24,57 | -1,76% | 217.345,00 |
| 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 |