32,600$
-2,57%
Echtzeit-Aktienkurs ConnectOne Bancorp Inc.
Bid:
Ask:
Aktienkurse zur ConnectOne Bancorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 33,46 | 33,75 | 32,59 | 32,60 | -2,57% | 73.937,00 |
| 01.07.2026 | 33,32 | 33,97 | 33,17 | 33,46 | 0,06% | 655.063,00 |
| 30.06.2026 | 33,16 | 33,50 | 32,94 | 33,44 | 0,84% | 460.232,00 |
| 29.06.2026 | 33,29 | 33,29 | 32,90 | 33,16 | -0,21% | 522.494,00 |
| 26.06.2026 | 33,49 | 33,56 | 32,78 | 33,23 | -0,21% | 1.948.250,00 |
| 25.06.2026 | 33,29 | 33,66 | 33,16 | 33,30 | -0,24% | 410.708,00 |
| 24.06.2026 | 33,11 | 33,48 | 33,11 | 33,38 | 0,91% | 418.214,00 |
| 23.06.2026 | 32,70 | 33,14 | 32,03 | 33,08 | 1,16% | 371.994,00 |
| 22.06.2026 | 32,50 | 32,95 | 32,50 | 32,70 | 0,77% | 379.170,00 |
| 18.06.2026 | 32,67 | 32,74 | 32,29 | 32,45 | 0,71% | 402.359,00 |
| 17.06.2026 | 32,44 | 33,12 | 31,52 | 32,22 | -1,01% | 484.589,00 |
| 16.06.2026 | 32,72 | 32,97 | 32,36 | 32,55 | 0,34% | 481.685,00 |
| 15.06.2026 | 32,95 | 33,12 | 32,39 | 32,44 | -0,99% | 967.666,00 |
| 12.06.2026 | 32,41 | 32,87 | 32,27 | 32,77 | 1,57% | 461.159,00 |
| 11.06.2026 | 32,17 | 32,38 | 31,71 | 32,26 | 0,97% | 407.402,00 |
| 10.06.2026 | 31,70 | 32,38 | 31,70 | 31,95 | 0,79% | 460.657,00 |
| 09.06.2026 | 31,34 | 32,00 | 31,09 | 31,70 | 1,77% | 403.060,00 |
| 08.06.2026 | 30,83 | 31,33 | 30,83 | 31,15 | 1,60% | 435.948,00 |
| 05.06.2026 | 30,60 | 30,92 | 30,54 | 30,66 | 0,26% | 312.296,00 |
| 04.06.2026 | 29,76 | 30,69 | 29,72 | 30,58 | 4,26% | 299.777,00 |
| 03.06.2026 | 30,22 | 30,29 | 29,31 | 29,33 | -3,41% | 285.460,00 |
| 02.06.2026 | 29,51 | 30,43 | 29,49 | 30,37 | 2,31% | 408.626,00 |
| 01.06.2026 | 29,87 | 29,92 | 29,43 | 29,68 | -1,30% | 394.140,00 |
| 29.05.2026 | 29,88 | 30,28 | 29,72 | 30,07 | 0,40% | 429.982,00 |
| 28.05.2026 | 29,85 | 29,95 | 29,48 | 29,95 | 0,30% | 169.602,00 |
| 27.05.2026 | 29,83 | 30,49 | 29,66 | 29,86 | -0,67% | 214.150,00 |
| 26.05.2026 | 29,93 | 30,39 | 29,76 | 30,06 | 1,01% | 329.089,00 |
| 22.05.2026 | 29,89 | 30,05 | 29,64 | 29,76 | 0,02% | 204.910,00 |
| 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% | 272.980,00 |
| 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 | -1,06% | 396.152,00 |
| 08.05.2026 | 29,89 | 30,15 | 29,61 | 30,05 | 0,47% | 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% | 281.243,00 |
| 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 | 4,24% | 606.619,00 |
| 24.04.2026 | 29,14 | 29,50 | 28,24 | 28,52 | -1,42% | 442.992,00 |
| 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 | 0,84% | 294.673,00 |
| 17.04.2026 | 28,46 | 29,25 | 28,36 | 28,69 | 2,39% | 377.242,00 |
| 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% | 377.260,00 |
| 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% | 309.402,00 |
| 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 | 2,97% | 491.477,00 |
| 20.03.2026 | 26,38 | 26,38 | 25,66 | 25,95 | -1,01% | 795.349,00 |
| 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 | 1,76% | 280.117,00 |
| 13.03.2026 | 25,63 | 25,84 | 25,14 | 25,53 | 0,39% | 245.886,00 |
| 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 | 0,16% | 235.455,00 |
| 09.03.2026 | 25,13 | 25,82 | 24,60 | 25,71 | 0,27% | 283.946,00 |
| 06.03.2026 | 25,21 | 25,71 | 24,78 | 25,64 | -1,50% | 344.365,00 |
| 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 |