25,660$
-1,42%
Echtzeit-Aktienkurs ConnectOne Bancorp Inc.
Bid:
Ask:
Aktienkurse zur ConnectOne Bancorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 25,21 | 25,71 | 24,78 | 25,65 | -1,46% | 156,00 |
| 05.03.2026 | 26,25 | 26,46 | 25,87 | 26,03 | -2,18% | 288.713,00 |
| 04.03.2026 | 26,87 | 26,96 | 26,39 | 26,61 | 0,15% | 181.696,00 |
| 03.03.2026 | 26,07 | 26,78 | 25,80 | 26,57 | -0,97% | 250.330,00 |
| 02.03.2026 | 26,23 | 27,13 | 25,81 | 26,83 | 1,13% | 394.666,00 |
| 27.02.2026 | 27,20 | 27,28 | 26,21 | 26,53 | -4,47% | 479.206,00 |
| 26.02.2026 | 27,62 | 28,23 | 27,06 | 27,77 | 0,60% | 345.812,00 |
| 25.02.2026 | 27,09 | 27,66 | 26,84 | 27,61 | 2,85% | 156,00 |
| 24.02.2026 | 26,79 | 26,97 | 26,50 | 26,84 | 0,04% | 156,00 |
| 23.02.2026 | 27,94 | 28,21 | 26,55 | 26,83 | -4,04% | 156,00 |
| 20.02.2026 | 27,49 | 28,09 | 27,24 | 27,96 | 1,67% | 280.220,00 |
| 19.02.2026 | 27,43 | 27,66 | 27,18 | 27,50 | -0,76% | 301.126,00 |
| 18.02.2026 | 27,88 | 28,48 | 27,63 | 27,71 | -0,75% | 278.146,00 |
| 17.02.2026 | 27,83 | 28,16 | 27,52 | 27,92 | 0,61% | 213.944,00 |
| 13.02.2026 | 27,27 | 27,91 | 26,96 | 27,75 | 0,87% | 256.705,00 |
| 12.02.2026 | 27,75 | 28,02 | 27,03 | 27,51 | 0,18% | 348.730,00 |
| 11.02.2026 | 28,16 | 28,43 | 27,27 | 27,46 | -1,79% | 211.877,00 |
| 10.02.2026 | 28,38 | 28,54 | 27,77 | 27,96 | -1,55% | 241.685,00 |
| 09.02.2026 | 28,59 | 28,79 | 28,29 | 28,40 | -0,94% | 220.960,00 |
| 06.02.2026 | 28,12 | 28,78 | 27,72 | 28,67 | 3,24% | 466.086,00 |
| 05.02.2026 | 27,71 | 28,18 | 27,37 | 27,77 | -0,18% | 242.221,00 |
| 04.02.2026 | 27,77 | 28,40 | 27,73 | 27,82 | 1,05% | 356.428,00 |
| 03.02.2026 | 27,20 | 28,03 | 27,02 | 27,53 | 0,81% | 353.620,00 |
| 02.02.2026 | 26,62 | 27,45 | 26,46 | 27,31 | 2,59% | 377.050,00 |
| 30.01.2026 | 27,56 | 27,67 | 26,22 | 26,62 | -3,59% | 484.347,00 |
| 29.01.2026 | 27,62 | 28,45 | 27,33 | 27,61 | -0,86% | 353.575,00 |
| 28.01.2026 | 28,03 | 28,22 | 27,68 | 27,85 | -0,61% | 258.989,00 |
| 27.01.2026 | 28,00 | 28,15 | 27,79 | 28,02 | 0,29% | 181.816,00 |
| 26.01.2026 | 27,70 | 28,29 | 27,35 | 27,94 | 0,00% | 248.515,00 |
| 23.01.2026 | 28,65 | 28,75 | 27,79 | 27,94 | -2,85% | 307.434,00 |
| 22.01.2026 | 28,60 | 29,28 | 28,19 | 28,76 | 0,84% | 270.922,00 |
| 21.01.2026 | 26,99 | 28,54 | 26,91 | 28,52 | 6,42% | 278.648,00 |
| 20.01.2026 | 26,51 | 27,04 | 26,34 | 26,80 | -0,74% | 224.909,00 |
| 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 | 3,61% | 373.200,00 |
| 14.01.2026 | 25,88 | 26,41 | 25,78 | 26,31 | 1,62% | 214.818,00 |
| 13.01.2026 | 26,19 | 26,21 | 25,80 | 25,89 | -1,07% | 206.519,00 |
| 12.01.2026 | 26,05 | 26,40 | 25,67 | 26,17 | -0,38% | 296.861,00 |
| 09.01.2026 | 26,71 | 26,84 | 26,21 | 26,27 | -1,43% | 239.905,00 |
| 08.01.2026 | 26,05 | 26,95 | 26,05 | 26,65 | 1,52% | 267.682,00 |
| 07.01.2026 | 26,38 | 26,38 | 25,79 | 26,25 | -0,57% | 209.405,00 |
| 06.01.2026 | 26,36 | 26,51 | 26,16 | 26,40 | -0,45% | 207.226,00 |
| 05.01.2026 | 26,09 | 26,91 | 26,09 | 26,52 | 1,53% | 301.820,00 |