29,755$
-0,39%
Echtzeit-Aktienkurs ConnectOne Bancorp Inc.
Bid:
Ask:
Aktienkurse zur ConnectOne Bancorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 29,60 | 29,90 | 28,84 | 29,76 | -0,39% | 286.577,00 |
| 20.05.2026 | 29,07 | 29,97 | 28,95 | 29,87 | 2,79% | 225.254,00 |
| 19.05.2026 | 29,25 | 29,25 | 28,15 | 29,06 | -0,58% | 217.804,00 |
| 18.05.2026 | 28,92 | 29,35 | 27,86 | 29,23 | 1,00% | 217.324,00 |
| 15.05.2026 | 29,10 | 29,64 | 28,75 | 28,94 | -2,13% | 272.914,00 |
| 14.05.2026 | 29,44 | 29,78 | 29,43 | 29,57 | 1,02% | 279.946,00 |
| 13.05.2026 | 29,16 | 29,55 | 29,11 | 29,27 | -0,61% | 280.287,00 |
| 12.05.2026 | 29,79 | 29,79 | 28,87 | 29,45 | -0,94% | 272.101,00 |
| 11.05.2026 | 30,10 | 30,23 | 29,54 | 29,73 | -1,03% | 396.152,00 |
| 08.05.2026 | 29,89 | 30,15 | 29,61 | 30,04 | 0,43% | 304.790,00 |
| 07.05.2026 | 30,16 | 30,44 | 29,86 | 29,91 | -0,80% | 341.353,00 |
| 06.05.2026 | 30,29 | 30,65 | 30,02 | 30,15 | 0,23% | 278.232,00 |
| 05.05.2026 | 29,65 | 30,15 | 29,60 | 30,08 | 2,14% | 461.748,00 |
| 04.05.2026 | 29,24 | 29,94 | 29,12 | 29,45 | 0,27% | 414.881,00 |
| 01.05.2026 | 29,22 | 29,57 | 28,94 | 29,37 | 0,55% | 281.232,00 |
| 30.04.2026 | 28,83 | 29,57 | 28,71 | 29,21 | 0,59% | 319.052,00 |
| 29.04.2026 | 29,73 | 29,86 | 28,79 | 29,04 | -2,42% | 399.201,00 |
| 28.04.2026 | 29,69 | 30,15 | 29,06 | 29,76 | 0,10% | 387.854,00 |
| 27.04.2026 | 28,61 | 30,04 | 28,61 | 29,73 | 4,32% | 606.619,00 |
| 24.04.2026 | 29,14 | 29,50 | 28,24 | 28,50 | -1,49% | 439.502,00 |
| 23.04.2026 | 28,17 | 29,26 | 28,01 | 28,93 | 3,28% | 491.556,00 |
| 22.04.2026 | 28,16 | 28,29 | 27,89 | 28,01 | -0,25% | 255.013,00 |
| 21.04.2026 | 28,89 | 29,03 | 27,99 | 28,08 | -2,94% | 287.162,00 |
| 20.04.2026 | 28,48 | 29,13 | 28,48 | 28,93 | 0,80% | 294.673,00 |
| 17.04.2026 | 28,46 | 29,25 | 28,36 | 28,70 | 2,43% | 375.492,00 |
| 16.04.2026 | 28,29 | 28,38 | 27,94 | 28,02 | -1,34% | 233.609,00 |
| 15.04.2026 | 28,47 | 28,58 | 28,10 | 28,40 | -0,25% | 237.977,00 |
| 14.04.2026 | 28,09 | 28,67 | 27,72 | 28,47 | 0,92% | 361.977,00 |
| 13.04.2026 | 27,98 | 28,25 | 27,72 | 28,21 | 0,32% | 295.020,00 |
| 10.04.2026 | 28,23 | 28,26 | 27,65 | 28,12 | -0,44% | 373.651,00 |
| 09.04.2026 | 28,15 | 28,62 | 28,15 | 28,25 | -0,48% | 585.416,00 |
| 08.04.2026 | 28,19 | 28,59 | 28,14 | 28,38 | 3,39% | 421.891,00 |
| 07.04.2026 | 27,15 | 27,51 | 26,74 | 27,45 | 0,48% | 358.137,00 |
| 06.04.2026 | 26,88 | 27,43 | 26,88 | 27,32 | 1,07% | 314.222,00 |
| 02.04.2026 | 26,45 | 27,06 | 26,28 | 27,03 | 0,41% | 394.437,00 |
| 01.04.2026 | 26,90 | 27,41 | 26,81 | 26,92 | 0,58% | 274.955,00 |
| 31.03.2026 | 26,70 | 27,06 | 26,43 | 26,77 | 1,65% | 465.449,00 |
| 30.03.2026 | 26,27 | 26,45 | 26,08 | 26,33 | 1,15% | 276.229,00 |
| 27.03.2026 | 26,44 | 26,44 | 25,99 | 26,03 | -1,74% | 305.967,00 |
| 26.03.2026 | 26,10 | 26,53 | 26,07 | 26,49 | 0,84% | 269.998,00 |
| 25.03.2026 | 26,74 | 26,76 | 26,01 | 26,27 | -0,34% | 247.797,00 |
| 24.03.2026 | 26,40 | 26,93 | 26,35 | 26,36 | -1,35% | 330.144,00 |
| 23.03.2026 | 26,64 | 27,16 | 26,29 | 26,72 | 2,89% | 491.477,00 |
| 20.03.2026 | 26,38 | 26,38 | 25,66 | 25,97 | -0,93% | 783.076,00 |
| 19.03.2026 | 25,40 | 26,31 | 25,35 | 26,22 | 2,60% | 417.578,00 |
| 18.03.2026 | 25,67 | 25,98 | 25,50 | 25,55 | -1,58% | 553.196,00 |
| 17.03.2026 | 26,27 | 26,35 | 25,58 | 25,96 | -0,08% | 839.087,00 |
| 16.03.2026 | 25,77 | 26,19 | 25,63 | 25,98 | 1,72% | 280.114,00 |
| 13.03.2026 | 25,63 | 25,84 | 25,14 | 25,54 | 0,43% | 245.885,00 |
| 12.03.2026 | 24,85 | 25,48 | 24,74 | 25,43 | -0,20% | 209.015,00 |
| 11.03.2026 | 25,60 | 25,73 | 25,13 | 25,48 | -1,05% | 295.324,00 |
| 10.03.2026 | 25,57 | 26,37 | 25,36 | 25,75 | 0,19% | 235.454,00 |
| 09.03.2026 | 24,61 | 25,82 | 24,61 | 25,70 | 0,19% | 283.872,00 |
| 06.03.2026 | 25,21 | 25,71 | 24,78 | 25,65 | -1,46% | 344.365,00 |
| 05.03.2026 | 26,25 | 26,46 | 25,87 | 26,03 | -2,29% | 288.713,00 |
| 04.03.2026 | 26,87 | 26,92 | 26,39 | 26,64 | 0,19% | 181.696,00 |
| 03.03.2026 | 26,07 | 26,78 | 25,80 | 26,59 | -0,82% | 250.330,00 |
| 02.03.2026 | 26,23 | 27,13 | 25,81 | 26,81 | 1,06% | 394.666,00 |
| 27.02.2026 | 27,20 | 27,28 | 26,21 | 26,53 | -4,38% | 479.206,00 |
| 26.02.2026 | 27,62 | 28,23 | 27,06 | 27,75 | 0,51% | 345.811,00 |
| 25.02.2026 | 27,09 | 27,66 | 26,84 | 27,61 | 2,85% | 258.186,00 |
| 24.02.2026 | 26,79 | 26,97 | 26,50 | 26,84 | 0,04% | 243.553,00 |
| 23.02.2026 | 27,94 | 28,21 | 26,55 | 26,83 | -4,04% | 362.355,00 |
| 20.02.2026 | 27,49 | 28,09 | 27,24 | 27,96 | 1,67% | 280.220,00 |
| 19.02.2026 | 27,43 | 27,64 | 27,18 | 27,50 | -0,79% | 300.382,00 |
| 18.02.2026 | 27,88 | 28,48 | 27,63 | 27,72 | -0,75% | 276.015,00 |
| 17.02.2026 | 27,83 | 28,16 | 27,52 | 27,93 | 0,65% | 211.801,00 |
| 13.02.2026 | 27,27 | 27,91 | 26,96 | 27,75 | 0,91% | 256.705,00 |
| 12.02.2026 | 27,75 | 28,02 | 27,03 | 27,50 | 0,15% | 348.730,00 |
| 11.02.2026 | 28,16 | 28,43 | 27,27 | 27,46 | -1,79% | 211.873,00 |
| 10.02.2026 | 28,38 | 28,54 | 27,77 | 27,96 | -1,58% | 241.685,00 |
| 09.02.2026 | 28,59 | 28,79 | 28,37 | 28,41 | -1,04% | 212.547,00 |
| 06.02.2026 | 27,72 | 28,78 | 27,72 | 28,71 | 3,38% | 466.086,00 |
| 05.02.2026 | 27,80 | 28,18 | 27,37 | 27,77 | -0,14% | 242.164,00 |
| 04.02.2026 | 27,77 | 28,40 | 27,73 | 27,81 | 0,94% | 356.408,00 |
| 03.02.2026 | 27,20 | 28,03 | 27,02 | 27,55 | 0,88% | 306.502,00 |
| 02.02.2026 | 26,62 | 27,45 | 26,46 | 27,31 | 2,59% | 376.920,00 |
| 30.01.2026 | 27,56 | 27,66 | 26,22 | 26,62 | -3,55% | 470.944,00 |
| 29.01.2026 | 27,62 | 28,45 | 27,33 | 27,60 | -0,90% | 337.428,00 |
| 28.01.2026 | 28,03 | 28,21 | 27,68 | 27,85 | -0,61% | 253.519,00 |
| 27.01.2026 | 28,00 | 28,15 | 27,79 | 28,02 | 0,29% | 178.138,00 |
| 26.01.2026 | 27,70 | 28,29 | 27,35 | 27,94 | -2,85% | 243.651,00 |
| 22.01.2026 | 28,60 | 29,28 | 28,19 | 28,76 | 0,84% | 261.333,00 |
| 21.01.2026 | 26,99 | 28,54 | 26,91 | 28,52 | 6,40% | 276.738,00 |
| 20.01.2026 | 26,70 | 27,01 | 26,39 | 26,81 | -0,72% | 223.511,00 |
| 16.01.2026 | 27,24 | 27,39 | 26,99 | 27,00 | -0,95% | 265.792,00 |
| 15.01.2026 | 26,31 | 27,49 | 26,31 | 27,26 | 3,53% | 360.555,00 |
| 14.01.2026 | 25,88 | 26,41 | 25,78 | 26,33 | 1,70% | 211.237,00 |
| 13.01.2026 | 26,19 | 26,20 | 25,80 | 25,89 | -1,07% | 187.400,00 |
| 12.01.2026 | 26,05 | 26,40 | 25,87 | 26,17 | -0,38% | 289.839,00 |
| 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 |