Echtzeit-Aktienkurs ConnectOne Bancorp Inc.
Bid:
Ask:
Aktienkurse zur ConnectOne Bancorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 23,29 | 23,29 | 23,22 | 23,23 | -1,94% | - |
| 25.02.2021 | 23,66 | 23,70 | 23,64 | 23,69 | -3,60% | - |
| 24.02.2021 | 24,08 | 24,69 | 23,99 | 24,57 | 2,80% | - |
| 23.02.2021 | 23,85 | 24,03 | 23,48 | 23,90 | 0,13% | - |
| 22.02.2021 | 23,32 | 23,95 | 23,27 | 23,87 | 3,54% | - |
| 19.02.2021 | 22,76 | 23,49 | 22,63 | 23,06 | 2,08% | - |
| 18.02.2021 | 22,88 | 23,14 | 22,27 | 22,59 | -0,46% | - |
| 17.02.2021 | 22,69 | 22,72 | 22,69 | 22,69 | -0,50% | - |
| 16.02.2021 | 22,93 | 23,35 | 22,68 | 22,81 | 0,91% | - |
| 12.02.2021 | 22,56 | 22,98 | 22,26 | 22,60 | 0,29% | - |
| 11.02.2021 | 23,16 | 23,18 | 22,35 | 22,54 | -2,93% | - |
| 10.02.2021 | 23,56 | 23,72 | 22,98 | 23,22 | -0,79% | - |
| 09.02.2021 | 23,32 | 24,00 | 22,95 | 23,40 | 0,15% | - |
| 08.02.2021 | 23,55 | 23,55 | 23,14 | 23,37 | 0,69% | - |
| 05.02.2021 | 23,17 | 23,44 | 23,12 | 23,21 | -0,90% | - |
| 04.02.2021 | 23,29 | 23,42 | 23,29 | 23,42 | 4,67% | - |
| 03.02.2021 | 22,52 | 22,65 | 21,98 | 22,37 | -1,19% | - |
| 02.02.2021 | 22,07 | 22,69 | 21,95 | 22,64 | 3,54% | - |
| 01.02.2021 | 21,41 | 21,99 | 21,36 | 21,87 | 2,34% | - |
| 29.01.2021 | 21,41 | 21,79 | 20,78 | 21,37 | -1,04% | - |
| 28.01.2021 | 21,59 | 21,59 | 21,59 | 21,59 | 9,23% | - |
| 27.01.2021 | 19,98 | 20,37 | 19,61 | 19,77 | -6,04% | - |
| 26.01.2021 | 21,30 | 21,37 | 20,86 | 21,04 | -1,01% | - |
| 25.01.2021 | 21,12 | 21,31 | 20,52 | 21,25 | -1,30% | - |
| 22.01.2021 | 20,94 | 21,63 | 20,88 | 21,53 | 1,68% | - |
| 21.01.2021 | 21,17 | 21,18 | 21,11 | 21,18 | -2,64% | - |
| 20.01.2021 | 21,67 | 21,86 | 21,28 | 21,75 | -0,18% | - |
| 19.01.2021 | 21,71 | 21,91 | 21,48 | 21,79 | 0,16% | - |
| 15.01.2021 | 21,52 | 22,09 | 21,40 | 21,76 | -1,65% | - |
| 14.01.2021 | 21,70 | 22,28 | 21,64 | 22,12 | 3,20% | - |
| 13.01.2021 | 21,01 | 21,54 | 20,70 | 21,44 | -0,39% | - |
| 12.01.2021 | 21,63 | 21,63 | 21,52 | 21,52 | 2,01% | - |
| 11.01.2021 | 20,96 | 21,20 | 20,76 | 21,10 | 0,86% | - |
| 08.01.2021 | 21,03 | 21,16 | 20,43 | 20,92 | -3,95% | - |
| 07.01.2021 | 21,72 | 22,02 | 21,45 | 21,78 | 2,13% | - |
| 06.01.2021 | 20,80 | 21,71 | 20,76 | 21,32 | 7,27% | - |
| 05.01.2021 | 19,87 | 20,25 | 19,67 | 19,88 | 1,33% | - |
| 04.01.2021 | 19,70 | 19,89 | 19,23 | 19,62 | -1,01% | - |
| 31.12.2020 | 19,82 | 19,98 | 19,73 | 19,82 | -0,23% | - |
| 30.12.2020 | 19,92 | 19,98 | 19,67 | 19,86 | 1,74% | - |
| 29.12.2020 | 19,73 | 19,83 | 19,41 | 19,52 | -1,64% | - |
| 28.12.2020 | 19,85 | 19,85 | 19,85 | 19,85 | 2,69% | - |
| 24.12.2020 | 19,44 | 20,09 | 19,29 | 19,33 | -1,25% | - |
| 23.12.2020 | 19,14 | 19,57 | 19,11 | 19,57 | 3,54% | - |
| 22.12.2020 | 19,48 | 19,48 | 18,84 | 18,90 | -3,30% | - |
| 21.12.2020 | 19,68 | 19,75 | 19,37 | 19,55 | -3,12% | - |
| 18.12.2020 | 20,73 | 20,89 | 19,99 | 20,18 | -2,84% | - |
| 17.12.2020 | 20,97 | 21,00 | 20,59 | 20,77 | -0,53% | - |
| 16.12.2020 | 20,97 | 21,24 | 20,43 | 20,88 | 0,14% | - |
| 15.12.2020 | 20,27 | 20,98 | 20,25 | 20,85 | 2,74% | - |
| 14.12.2020 | 20,38 | 20,42 | 20,16 | 20,29 | -0,12% | - |
| 11.12.2020 | 20,29 | 20,34 | 18,11 | 20,32 | 0,47% | - |
| 10.12.2020 | 20,12 | 20,32 | 20,05 | 20,22 | 0,57% | - |
| 09.12.2020 | 20,05 | 20,22 | 19,86 | 20,11 | 3,63% | - |
| 08.12.2020 | 19,61 | 20,52 | 0,00 | 19,40 | -1,05% | - |
| 07.12.2020 | 19,32 | 19,62 | 19,32 | 19,61 | 1,11% | - |
| 04.12.2020 | 18,93 | 19,43 | 18,73 | 19,39 | 4,25% | - |
| 03.12.2020 | 18,37 | 18,86 | 18,37 | 18,60 | 1,45% | - |
| 02.12.2020 | 18,06 | 19,26 | 17,99 | 18,34 | -5,12% | - |
| 01.12.2020 | 18,41 | 21,21 | 17,79 | 19,33 | 9,65% | - |
| 30.11.2020 | 17,95 | 18,19 | 17,62 | 17,63 | -6,72% | - |
| 27.11.2020 | 18,25 | 19,27 | 18,08 | 18,90 | 2,80% | - |
| 25.11.2020 | 18,87 | 19,18 | 18,38 | 18,38 | -4,35% | - |
| 24.11.2020 | 18,67 | 19,40 | 18,55 | 19,22 | 7,17% | - |
| 23.11.2020 | 17,85 | 18,15 | 17,80 | 17,93 | 1,53% | - |
| 20.11.2020 | 17,55 | 17,73 | 17,40 | 17,66 | 1,58% | - |
| 19.11.2020 | 17,58 | 17,84 | 17,16 | 17,39 | -0,37% | - |
| 18.11.2020 | 17,88 | 17,99 | 17,30 | 17,45 | -1,41% | - |
| 17.11.2020 | 17,29 | 17,91 | 17,19 | 17,70 | -0,78% | - |
| 16.11.2020 | 18,13 | 18,18 | 17,61 | 17,84 | 3,00% | - |
| 13.11.2020 | 17,21 | 17,50 | 17,10 | 17,32 | 2,73% | - |
| 12.11.2020 | 16,89 | 17,21 | 16,59 | 16,86 | -2,71% | - |
| 11.11.2020 | 17,74 | 17,96 | 17,14 | 17,33 | -5,25% | - |
| 10.11.2020 | 18,16 | 18,41 | 17,91 | 18,29 | 3,98% | - |
| 09.11.2020 | 16,83 | 18,11 | 16,72 | 17,59 | 18,21% | - |
| 06.11.2020 | 15,08 | 15,54 | 14,86 | 14,88 | -2,94% | - |
| 05.11.2020 | 15,08 | 15,56 | 14,95 | 15,33 | 4,57% | - |
| 04.11.2020 | 15,53 | 15,66 | 14,59 | 14,66 | -10,14% | - |
| 03.11.2020 | 16,57 | 16,64 | 0,00 | 16,32 | 1,27% | - |
| 02.11.2020 | 15,92 | 16,26 | 15,62 | 16,11 | 5,23% | - |
| 30.10.2020 | 15,34 | 15,73 | 15,10 | 15,31 | 0,03% | - |
| 29.10.2020 | 15,13 | 15,48 | 14,93 | 15,31 | 1,97% | - |
| 28.10.2020 | 15,15 | 15,22 | 14,73 | 15,01 | -4,46% | - |
| 27.10.2020 | 15,72 | 15,72 | 15,71 | 15,71 | -4,79% | - |
| 26.10.2020 | 16,34 | 16,52 | 16,13 | 16,50 | -1,67% | - |
| 23.10.2020 | 16,86 | 16,88 | 16,43 | 16,78 | 1,73% | - |
| 22.10.2020 | 16,13 | 16,88 | 16,04 | 16,50 | 3,81% | - |
| 21.10.2020 | 0,00 | 16,09 | 0,00 | 15,89 | -1,15% | - |
| 20.10.2020 | 15,88 | 16,08 | 15,62 | 16,08 | 3,08% | - |
| 19.10.2020 | 15,94 | 15,95 | 15,53 | 15,60 | -0,16% | - |
| 16.10.2020 | 15,46 | 15,76 | 15,32 | 15,62 | 0,26% | - |
| 15.10.2020 | 14,97 | 15,60 | 14,93 | 15,58 | 2,26% | - |
| 14.10.2020 | 15,66 | 15,66 | 14,83 | 15,24 | -1,58% | - |
| 13.10.2020 | 15,90 | 15,90 | 15,32 | 15,48 | -3,97% | - |
| 12.10.2020 | 15,77 | 16,17 | 15,77 | 16,12 | 1,19% | - |
| 09.10.2020 | 16,23 | 16,23 | 15,85 | 15,93 | -1,15% | - |
| 08.10.2020 | 15,66 | 16,21 | 15,61 | 16,12 | 3,17% | - |
| 07.10.2020 | 15,61 | 15,67 | 15,27 | 15,62 | 3,58% | - |
| 06.10.2020 | 15,44 | 15,68 | 14,98 | 15,08 | -3,77% | - |
| 05.10.2020 | 15,30 | 15,68 | 15,28 | 15,67 | 5,56% | - |