18,989$
-0,22%
Echtzeit-Aktienkurs ConnectOne Bancorp Inc.
Bid:
Ask:
Aktienkurse zur ConnectOne Bancorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 18,76 | 19,04 | 18,63 | 19,04 | 2,64% | 123.892,00 |
| 01.05.2024 | 18,01 | 18,86 | 18,01 | 18,55 | 3,57% | 209.309,00 |
| 30.04.2024 | 18,07 | 18,24 | 17,74 | 17,91 | -1,92% | 133.642,00 |
| 29.04.2024 | 18,54 | 18,82 | 18,22 | 18,26 | -0,22% | 164.804,00 |
| 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% | 168.050,00 |
| 24.04.2024 | 19,18 | 19,76 | 19,12 | 19,73 | 1,60% | 125.172,00 |
| 23.04.2024 | 18,91 | 19,58 | 18,91 | 19,42 | 2,75% | 98.379,00 |
| 22.04.2024 | 18,65 | 19,08 | 18,65 | 18,90 | 1,39% | 95.211,00 |
| 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% | 108.554,00 |
| 17.04.2024 | 18,12 | 18,26 | 17,98 | 18,00 | 0,45% | 112.716,00 |
| 16.04.2024 | 17,72 | 18,05 | 17,57 | 17,92 | 0,28% | 132.631,00 |
| 15.04.2024 | 17,95 | 18,15 | 17,61 | 17,87 | 0,06% | 129.299,00 |
| 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% | 112.886,00 |
| 10.04.2024 | 18,66 | 18,70 | 17,78 | 18,00 | -6,20% | 177.617,00 |
| 09.04.2024 | 18,99 | 19,33 | 18,92 | 19,19 | 1,16% | 130.901,00 |
| 08.04.2024 | 18,84 | 19,35 | 18,76 | 18,97 | 1,50% | 124.234,00 |
| 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% | 130.334,00 |
| 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% | 123.300,00 |
| 01.04.2024 | 19,63 | 19,63 | 18,92 | 19,06 | -2,26% | 99.387,00 |
| 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 | 3,64% | 236.466,00 |
| 26.03.2024 | 19,05 | 19,06 | 18,62 | 18,68 | -1,58% | 115.728,00 |
| 25.03.2024 | 19,10 | 19,33 | 18,85 | 18,98 | -0,16% | 113.009,00 |
| 22.03.2024 | 19,60 | 19,60 | 18,74 | 19,01 | -2,56% | 141.206,00 |
| 21.03.2024 | 19,68 | 19,74 | 19,37 | 19,51 | -0,31% | 154.178,00 |
| 20.03.2024 | 18,56 | 19,78 | 18,45 | 19,57 | 4,82% | 178.957,00 |
| 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% | 127.580,00 |
| 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 | -3,44% | 175.522,00 |
| 13.03.2024 | 19,77 | 20,07 | 19,35 | 19,49 | -1,71% | 94.380,00 |
| 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% | 192.891,00 |
| 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% | 200.109,00 |
| 06.03.2024 | 19,77 | 20,34 | 19,22 | 19,69 | 0,10% | 454.377,00 |
| 05.03.2024 | 19,28 | 19,89 | 19,28 | 19,67 | 1,81% | 263.385,00 |
| 04.03.2024 | 19,54 | 20,18 | 19,25 | 19,32 | -1,83% | 128.676,00 |
| 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% | 178.335,00 |
| 28.02.2024 | 19,75 | 19,97 | 19,65 | 19,70 | -1,05% | 138.106,00 |
| 27.02.2024 | 19,99 | 20,10 | 19,76 | 19,91 | 0,10% | 157.666,00 |
| 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% | 180.126,00 |
| 21.02.2024 | 20,21 | 20,38 | 19,92 | 20,20 | -0,93% | 128.749,00 |
| 20.02.2024 | 20,16 | 20,69 | 20,16 | 20,39 | -0,44% | 161.131,00 |
| 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% | 303.803,00 |
| 14.02.2024 | 19,68 | 20,08 | 19,47 | 20,01 | 2,35% | 193.447,00 |
| 13.02.2024 | 20,35 | 20,54 | 19,24 | 19,55 | -7,83% | 222.133,00 |
| 12.02.2024 | 20,49 | 21,69 | 20,49 | 21,21 | 3,06% | 220.952,00 |
| 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% | 259.490,00 |
| 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% | 173.551,00 |
| 05.02.2024 | 21,31 | 21,56 | 20,74 | 21,16 | -2,17% | 231.837,00 |
| 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% | 270.639,00 |
| 31.01.2024 | 23,37 | 23,87 | 22,84 | 22,84 | -4,44% | 219.497,00 |
| 30.01.2024 | 24,00 | 24,25 | 23,87 | 23,90 | -0,79% | 101.456,00 |
| 29.01.2024 | 23,46 | 24,11 | 22,81 | 24,09 | 3,66% | 122.440,00 |
| 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% | 250.814,00 |
| 24.01.2024 | 23,68 | 24,00 | 23,60 | 23,67 | 1,11% | 163.416,00 |
| 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% | 158.905,00 |
| 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% | 125.370,00 |
| 17.01.2024 | 22,06 | 22,66 | 22,06 | 22,47 | 0,27% | 90.135,00 |
| 16.01.2024 | 22,35 | 22,77 | 22,35 | 22,41 | -1,36% | 132.926,00 |
| 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% | 137.419,00 |
| 10.01.2024 | 23,05 | 23,49 | 22,95 | 23,10 | -0,30% | 146.606,00 |
| 09.01.2024 | 23,08 | 23,44 | 22,58 | 23,17 | -1,15% | 203.937,00 |
| 08.01.2024 | 23,10 | 23,52 | 22,98 | 23,44 | 1,34% | 159.016,00 |
| 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% | 141.420,00 |
| 03.01.2024 | 22,85 | 22,85 | 22,04 | 22,09 | -3,87% | 96.543,00 |
| 02.01.2024 | 22,69 | 23,37 | 22,69 | 22,98 | 0,31% | 106.142,00 |
| 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% | 78.932,00 |
| 27.12.2023 | 23,80 | 24,00 | 23,59 | 23,77 | -0,08% | 179.721,00 |
| 26.12.2023 | 23,46 | 23,82 | 23,35 | 23,79 | 2,15% | 91.010,00 |
| 22.12.2023 | 23,15 | 23,56 | 23,15 | 23,29 | 1,48% | 116.065,00 |
| 21.12.2023 | 22,93 | 23,47 | 22,60 | 22,95 | 1,19% | 115.175,00 |
| 20.12.2023 | 23,21 | 23,73 | 22,63 | 22,68 | -2,24% | 129.067,00 |
| 19.12.2023 | 23,01 | 23,51 | 22,90 | 23,20 | 1,44% | 134.413,00 |
| 18.12.2023 | 23,12 | 23,24 | 22,66 | 22,87 | -0,52% | 116.432,00 |
| 15.12.2023 | 23,50 | 23,63 | 22,81 | 22,99 | -1,71% | 630.174,00 |
| 14.12.2023 | 23,07 | 23,78 | 22,81 | 23,39 | 4,98% | 258.300,00 |
| 13.12.2023 | 20,72 | 22,42 | 20,63 | 22,28 | 7,53% | 225.656,00 |
| 12.12.2023 | 21,20 | 21,20 | 20,70 | 20,72 | -2,03% | 103.230,00 |
| 11.12.2023 | 21,34 | 21,53 | 21,09 | 21,15 | -0,75% | 131.945,00 |
| 08.12.2023 | 21,11 | 21,60 | 20,84 | 21,31 | 0,90% | 79.038,00 |