21,110$
2,33%
Echtzeit-Aktienkurs ConnectOne Bancorp Inc.
Bid:
Ask:
Aktienkurse zur ConnectOne Bancorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 20,73 | 21,34 | 20,73 | 21,12 | 2,38% | 123.972,00 |
| 16.05.2024 | 20,20 | 20,70 | 20,20 | 20,63 | 1,58% | 137.219,00 |
| 15.05.2024 | 20,10 | 20,31 | 19,86 | 20,31 | 2,58% | 120.450,00 |
| 14.05.2024 | 19,99 | 20,01 | 19,73 | 19,80 | -0,45% | 82.217,00 |
| 13.05.2024 | 20,34 | 20,75 | 19,86 | 19,89 | -1,29% | 115.957,00 |
| 10.05.2024 | 20,02 | 20,26 | 19,89 | 20,15 | 0,70% | 118.905,00 |
| 09.05.2024 | 19,91 | 20,04 | 19,77 | 20,01 | 0,60% | 144.364,00 |
| 08.05.2024 | 19,44 | 19,96 | 19,35 | 19,89 | 1,32% | 106.654,00 |
| 07.05.2024 | 19,74 | 19,89 | 19,62 | 19,63 | -0,30% | 124.566,00 |
| 06.05.2024 | 19,61 | 19,77 | 19,45 | 19,69 | 1,03% | 92.968,00 |
| 03.05.2024 | 19,44 | 19,53 | 19,20 | 19,49 | 2,42% | 115.706,00 |
| 02.05.2024 | 18,76 | 19,03 | 18,63 | 19,03 | 2,59% | 96.805,00 |
| 01.05.2024 | 18,01 | 18,86 | 18,01 | 18,55 | 3,86% | 178.162,00 |
| 30.04.2024 | 18,07 | 18,24 | 17,74 | 17,86 | -2,19% | 103.307,00 |
| 29.04.2024 | 18,54 | 18,82 | 18,22 | 18,26 | -0,22% | 164.556,00 |
| 26.04.2024 | 18,45 | 18,60 | 18,27 | 18,30 | -0,87% | 93.468,00 |
| 25.04.2024 | 19,14 | 19,52 | 18,31 | 18,46 | -6,44% | 166.255,00 |
| 24.04.2024 | 19,18 | 19,76 | 19,12 | 19,73 | 1,60% | 125.107,00 |
| 23.04.2024 | 18,91 | 19,58 | 18,91 | 19,42 | 2,75% | 72.652,00 |
| 22.04.2024 | 18,65 | 19,08 | 18,65 | 18,90 | 1,39% | 64.760,00 |
| 19.04.2024 | 18,01 | 18,80 | 17,80 | 18,64 | 2,98% | 227.599,00 |
| 18.04.2024 | 17,99 | 18,25 | 17,91 | 18,10 | 0,56% | 108.552,00 |
| 17.04.2024 | 18,12 | 18,26 | 17,98 | 18,00 | 0,45% | 89.729,00 |
| 16.04.2024 | 17,72 | 18,05 | 17,57 | 17,92 | 0,28% | 112.870,00 |
| 15.04.2024 | 17,95 | 18,15 | 17,61 | 17,87 | 0,06% | 101.142,00 |
| 12.04.2024 | 17,78 | 17,98 | 17,69 | 17,86 | -0,78% | 159.592,00 |
| 11.04.2024 | 18,10 | 18,10 | 17,76 | 18,00 | 0,00% | 84.003,00 |
| 10.04.2024 | 18,66 | 18,70 | 17,78 | 18,00 | -6,20% | 174.345,00 |
| 09.04.2024 | 18,99 | 19,33 | 18,92 | 19,19 | 1,16% | 101.620,00 |
| 08.04.2024 | 18,84 | 19,35 | 18,76 | 18,97 | 1,50% | 89.021,00 |
| 05.04.2024 | 18,57 | 19,00 | 18,54 | 18,69 | -0,05% | 91.731,00 |
| 04.04.2024 | 19,06 | 19,22 | 18,61 | 18,70 | -0,80% | 91.939,00 |
| 03.04.2024 | 18,60 | 18,86 | 18,45 | 18,85 | 0,59% | 161.634,00 |
| 02.04.2024 | 18,76 | 18,95 | 18,54 | 18,74 | -1,68% | 92.125,00 |
| 01.04.2024 | 19,63 | 19,63 | 18,92 | 19,06 | -2,26% | 72.974,00 |
| 28.03.2024 | 19,40 | 19,55 | 19,11 | 19,50 | 0,72% | 263.517,00 |
| 27.03.2024 | 18,79 | 19,36 | 18,79 | 19,36 | 3,47% | 186.388,00 |
| 26.03.2024 | 19,05 | 19,06 | 18,62 | 18,71 | -1,42% | 83.208,00 |
| 25.03.2024 | 19,10 | 19,33 | 18,85 | 18,98 | -0,16% | 112.975,00 |
| 22.03.2024 | 19,60 | 19,60 | 18,74 | 19,01 | -2,61% | 141.206,00 |
| 21.03.2024 | 19,68 | 19,74 | 19,37 | 19,52 | -0,26% | 107.427,00 |
| 20.03.2024 | 18,56 | 19,78 | 18,45 | 19,57 | 4,82% | 139.211,00 |
| 19.03.2024 | 18,72 | 19,01 | 18,39 | 18,67 | -0,48% | 82.973,00 |
| 18.03.2024 | 18,87 | 19,22 | 18,70 | 18,76 | -0,74% | 127.147,00 |
| 15.03.2024 | 18,75 | 19,28 | 18,75 | 18,90 | 0,43% | 444.115,00 |
| 14.03.2024 | 19,40 | 19,88 | 18,68 | 18,82 | -3,54% | 175.464,00 |
| 13.03.2024 | 19,77 | 20,07 | 19,35 | 19,51 | -1,61% | 65.099,00 |
| 12.03.2024 | 19,95 | 20,59 | 19,45 | 19,83 | -0,95% | 162.041,00 |
| 11.03.2024 | 19,64 | 20,77 | 19,55 | 20,02 | 2,04% | 176.099,00 |
| 08.03.2024 | 20,02 | 20,09 | 19,41 | 19,62 | -0,25% | 153.390,00 |
| 07.03.2024 | 20,06 | 20,10 | 19,52 | 19,67 | -0,10% | 199.909,00 |
| 06.03.2024 | 19,77 | 20,34 | 19,22 | 19,69 | 0,10% | 413.492,00 |
| 05.03.2024 | 19,28 | 19,89 | 19,28 | 19,67 | 1,81% | 235.429,00 |
| 04.03.2024 | 19,54 | 20,18 | 19,25 | 19,32 | -1,83% | 100.589,00 |
| 01.03.2024 | 19,74 | 19,89 | 19,10 | 19,68 | -0,56% | 141.740,00 |
| 29.02.2024 | 20,16 | 20,31 | 19,68 | 19,79 | 0,46% | 176.597,00 |
| 28.02.2024 | 19,75 | 19,97 | 19,65 | 19,70 | -1,05% | 117.828,00 |
| 27.02.2024 | 19,99 | 20,10 | 19,76 | 19,91 | 0,10% | 129.646,00 |
| 26.02.2024 | 20,09 | 20,16 | 19,70 | 19,89 | -1,49% | 134.984,00 |
| 23.02.2024 | 19,92 | 20,39 | 19,75 | 20,19 | 1,15% | 129.699,00 |
| 22.02.2024 | 20,12 | 20,21 | 19,79 | 19,96 | -1,19% | 179.455,00 |
| 21.02.2024 | 20,21 | 20,38 | 19,92 | 20,20 | -0,93% | 107.381,00 |
| 20.02.2024 | 20,16 | 20,69 | 20,16 | 20,39 | -0,44% | 123.320,00 |
| 16.02.2024 | 20,24 | 20,87 | 19,98 | 20,48 | -0,39% | 195.444,00 |
| 15.02.2024 | 20,26 | 20,65 | 20,04 | 20,56 | 2,75% | 303.797,00 |
| 14.02.2024 | 19,68 | 20,08 | 19,47 | 20,01 | 2,35% | 138.440,00 |
| 13.02.2024 | 20,35 | 20,54 | 19,24 | 19,55 | -7,83% | 181.728,00 |
| 12.02.2024 | 20,49 | 21,69 | 20,49 | 21,21 | 3,06% | 218.750,00 |
| 09.02.2024 | 20,02 | 20,58 | 19,53 | 20,58 | 2,75% | 219.571,00 |
| 08.02.2024 | 20,13 | 20,41 | 19,86 | 20,03 | -0,35% | 223.327,00 |
| 07.02.2024 | 21,07 | 21,07 | 20,00 | 20,10 | -4,29% | 643.488,00 |
| 06.02.2024 | 21,16 | 21,56 | 20,87 | 21,00 | -0,76% | 173.441,00 |
| 05.02.2024 | 21,31 | 21,56 | 20,74 | 21,16 | -2,17% | 230.374,00 |
| 02.02.2024 | 21,65 | 22,18 | 21,48 | 21,63 | -2,57% | 169.980,00 |
| 01.02.2024 | 23,05 | 23,17 | 21,78 | 22,20 | -2,80% | 224.709,00 |
| 31.01.2024 | 23,37 | 23,87 | 22,84 | 22,84 | -4,44% | 172.463,00 |
| 30.01.2024 | 24,00 | 24,25 | 23,87 | 23,90 | -0,79% | 100.604,00 |
| 29.01.2024 | 23,46 | 24,11 | 22,81 | 24,09 | 3,66% | 122.437,00 |
| 26.01.2024 | 24,33 | 24,41 | 23,10 | 23,24 | -2,19% | 153.939,00 |
| 25.01.2024 | 24,00 | 24,44 | 23,17 | 23,76 | 0,38% | 212.628,00 |
| 24.01.2024 | 23,68 | 24,00 | 23,60 | 23,67 | 1,11% | 139.274,00 |
| 23.01.2024 | 23,90 | 23,99 | 23,41 | 23,41 | -1,31% | 214.768,00 |
| 22.01.2024 | 23,26 | 23,73 | 23,19 | 23,72 | 3,49% | 158.896,00 |
| 19.01.2024 | 22,74 | 22,93 | 22,29 | 22,92 | 1,69% | 134.732,00 |
| 18.01.2024 | 22,53 | 22,74 | 22,24 | 22,54 | 0,31% | 125.360,00 |
| 17.01.2024 | 22,06 | 22,66 | 22,06 | 22,47 | 0,27% | 90.101,00 |
| 16.01.2024 | 22,35 | 22,77 | 22,35 | 22,41 | -1,36% | 132.773,00 |
| 12.01.2024 | 23,35 | 23,53 | 22,71 | 22,72 | -1,47% | 116.246,00 |
| 11.01.2024 | 22,84 | 23,30 | 22,59 | 23,06 | -0,17% | 104.876,00 |
| 10.01.2024 | 23,05 | 23,49 | 22,95 | 23,10 | -0,30% | 117.090,00 |
| 09.01.2024 | 23,08 | 23,44 | 22,58 | 23,17 | -1,15% | 176.674,00 |
| 08.01.2024 | 23,10 | 23,52 | 22,98 | 23,44 | 1,34% | 138.530,00 |
| 05.01.2024 | 22,32 | 23,17 | 22,21 | 23,13 | 2,85% | 252.523,00 |
| 04.01.2024 | 22,17 | 22,61 | 22,15 | 22,49 | 1,81% | 116.265,00 |
| 03.01.2024 | 22,85 | 22,85 | 22,04 | 22,09 | -3,87% | 71.454,00 |
| 02.01.2024 | 22,69 | 23,37 | 22,69 | 22,98 | 0,31% | 86.736,00 |
| 29.12.2023 | 23,40 | 23,40 | 22,90 | 22,91 | -2,55% | 123.609,00 |
| 28.12.2023 | 23,67 | 23,86 | 23,42 | 23,51 | -1,09% | 75.795,00 |
| 27.12.2023 | 23,80 | 24,00 | 23,59 | 23,77 | -0,08% | 115.414,00 |
| 26.12.2023 | 23,46 | 23,82 | 23,35 | 23,79 | 2,15% | 90.995,00 |