ConnectOne Bancorp, Inc. CNOB
NASDAQ · Vereinigte Staaten · Finanzen
$30,13+0,08 (+0,27 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $30,14 | +0,30 % | $29,98 | $30,17 | $29,35 | 186,05K |
| 2026-09-30 | $30,05 | -0,53 % | $30,20 | $30,39 | $29,84 | 373,40K |
| 2026-09-29 | $30,21 | -1,27 % | $30,61 | $30,79 | $30,05 | 292,90K |
| 2026-09-28 | $30,60 | -1,48 % | $30,89 | $30,97 | $30,57 | 287,50K |
| 2026-09-25 | $31,06 | +0,55 % | $31,03 | $31,27 | $30,93 | 346,40K |
| 2026-09-24 | $30,89 | +1,28 % | $30,63 | $30,91 | $30,34 | 377,50K |
| 2026-09-23 | $30,50 | -2,24 % | $31,06 | $31,18 | $30,47 | 354,30K |
| 2026-09-22 | $31,20 | -1,02 % | $31,86 | $31,86 | $31,16 | 332,90K |
| 2026-09-21 | $31,52 | -0,22 % | $31,60 | $31,88 | $31,50 | 361,40K |
| 2026-09-18 | $31,59 | 0,00 % | $31,37 | $31,76 | $31,16 | 1,16M |
| 2026-09-17 | $31,59 | +0,16 % | $31,94 | $31,96 | $31,52 | 313,30K |
| 2026-09-16 | $31,54 | -1,10 % | $31,93 | $31,93 | $30,88 | 514,70K |
| 2026-09-15 | $31,89 | +0,09 % | $31,84 | $32,07 | $31,68 | 491,10K |
| 2026-09-14 | $31,86 | +0,19 % | $31,75 | $32,06 | $31,54 | 394,60K |
| 2026-09-11 | $31,80 | +0,66 % | $31,99 | $32,13 | $31,50 | 307,20K |
| 2026-09-10 | $31,59 | 0,00 % | $31,45 | $31,67 | $31,16 | 417,10K |
| 2026-09-09 | $31,59 | -0,85 % | $31,62 | $31,84 | $31,39 | 217,70K |
| 2026-09-08 | $31,86 | -1,39 % | $32,30 | $32,30 | $31,78 | 217,10K |
| 2026-09-04 | $32,31 | +0,78 % | $31,86 | $32,39 | $31,86 | 239,20K |
| 2026-09-03 | $32,06 | +1,04 % | $31,79 | $32,25 | $31,79 | 292,60K |
| 2026-09-02 | $31,73 | +2,89 % | $31,00 | $31,89 | $30,99 | 388,80K |
| 2026-09-01 | $30,84 | -1,91 % | $31,44 | $31,53 | $30,76 | 337,90K |
| 2026-08-31 | $31,44 | -0,91 % | $31,73 | $31,75 | $31,31 | 352,40K |
| 2026-08-28 | $31,73 | -0,63 % | $32,00 | $32,15 | $31,70 | 435,80K |
| 2026-08-27 | $31,93 | -0,13 % | $31,83 | $31,98 | $31,46 | 270,50K |
| 2026-08-26 | $31,97 | -0,16 % | $32,09 | $32,23 | $31,85 | 265,60K |
| 2026-08-25 | $32,02 | -0,53 % | $32,27 | $32,27 | $31,93 | 218,40K |
| 2026-08-24 | $32,19 | -0,25 % | $32,27 | $32,69 | $31,97 | 224,40K |
| 2026-08-21 | $32,27 | +0,06 % | $32,45 | $32,61 | $31,91 | 497,30K |
| 2026-08-20 | $32,25 | +0,66 % | $31,88 | $32,33 | $31,80 | 269,20K |
| 2026-08-19 | $32,04 | -2,35 % | $32,87 | $32,87 | $31,93 | 345,20K |
| 2026-08-18 | $32,81 | +0,09 % | $32,75 | $32,89 | $32,55 | 280,00K |
| 2026-08-17 | $32,78 | -0,76 % | $32,72 | $33,31 | $32,71 | 338,90K |
| 2026-08-14 | $33,03 | -0,96 % | $33,06 | $33,30 | $32,86 | 222,70K |
| 2026-08-13 | $33,35 | +0,27 % | $33,52 | $33,70 | $33,19 | 412,40K |
| 2026-08-12 | $33,26 | +1,12 % | $33,05 | $33,39 | $32,99 | 407,80K |
| 2026-08-11 | $32,89 | +0,95 % | $32,66 | $33,01 | $32,66 | 252,80K |
| 2026-08-10 | $32,58 | -0,73 % | $32,58 | $32,93 | $32,48 | 325,90K |
| 2026-08-07 | $32,82 | -0,82 % | $33,08 | $33,08 | $32,73 | 271,40K |
| 2026-08-06 | $33,09 | -0,99 % | $33,53 | $33,59 | $33,06 | 425,60K |
| 2026-08-05 | $33,42 | -0,68 % | $33,72 | $33,72 | $33,29 | 307,90K |
| 2026-08-04 | $33,65 | +0,54 % | $33,62 | $34,01 | $33,40 | 399,30K |
| 2026-08-03 | $33,47 | +1,61 % | $33,58 | $33,67 | $33,13 | 664,20K |
| 2026-07-31 | $32,94 | -0,03 % | $33,01 | $33,29 | $32,47 | 432,10K |
| 2026-07-30 | $32,95 | +0,49 % | $32,94 | $33,27 | $32,80 | 396,00K |
| 2026-07-29 | $32,79 | -0,94 % | $32,83 | $33,27 | $32,71 | 703,20K |
| 2026-07-28 | $33,10 | +0,85 % | $32,88 | $33,47 | $32,77 | 585,30K |
| 2026-07-27 | $32,82 | +1,42 % | $32,76 | $32,90 | $32,32 | 587,90K |
| 2026-07-24 | $32,36 | +3,06 % | $31,48 | $32,39 | $31,16 | 498,70K |
| 2026-07-23 | $31,40 | -4,85 % | $30,68 | $31,98 | $30,65 | 735,80K |
| 2026-07-22 | $33,00 | -1,23 % | $33,29 | $33,31 | $32,67 | 404,60K |
| 2026-07-21 | $33,41 | -0,15 % | $33,48 | $33,61 | $32,84 | 408,50K |
| 2026-07-20 | $33,46 | +0,09 % | $33,40 | $33,51 | $33,04 | 577,20K |
| 2026-07-17 | $33,43 | -1,99 % | $33,81 | $33,81 | $33,16 | 400,50K |
| 2026-07-16 | $34,11 | +3,30 % | $33,03 | $34,14 | $33,03 | 491,30K |
| 2026-07-15 | $33,02 | +1,88 % | $32,53 | $33,10 | $32,50 | 485,00K |
| 2026-07-14 | $32,41 | +0,43 % | $32,39 | $32,61 | $32,22 | 268,00K |
| 2026-07-13 | $32,27 | -0,34 % | $32,42 | $32,48 | $32,14 | 319,80K |
| 2026-07-10 | $32,38 | +1,00 % | $31,97 | $32,44 | $31,96 | 414,30K |
| 2026-07-09 | $32,06 | +2,10 % | $31,70 | $32,21 | $31,63 | 507,20K |
| 2026-07-08 | $31,40 | -2,48 % | $32,06 | $32,07 | $31,28 | 560,20K |
| 2026-07-07 | $32,20 | -1,59 % | $32,78 | $33,00 | $32,16 | 376,80K |
| 2026-07-06 | $32,72 | +0,62 % | $32,54 | $32,98 | $32,37 | 346,00K |
| 2026-07-02 | $32,52 | -2,81 % | $33,66 | $33,90 | $31,20 | 621,60K |
| 2026-07-01 | $33,46 | +0,06 % | $33,32 | $33,97 | $33,17 | 655,90K |
| 2026-06-30 | $33,44 | +0,84 % | $33,16 | $33,50 | $32,94 | 460,20K |
| 2026-06-29 | $33,16 | -0,21 % | $33,29 | $33,29 | $32,90 | 523,40K |
| 2026-06-26 | $33,23 | -0,18 % | $33,49 | $33,56 | $32,78 | 1,95M |
| 2026-06-25 | $33,29 | -0,24 % | $33,29 | $33,66 | $33,16 | 410,70K |
| 2026-06-24 | $33,37 | +0,88 % | $33,11 | $33,48 | $33,11 | 418,30K |
| 2026-06-23 | $33,08 | +1,16 % | $32,70 | $33,14 | $32,03 | 372,00K |
| 2026-06-22 | $32,70 | +0,77 % | $32,50 | $32,95 | $32,50 | 379,20K |
| 2026-06-18 | $32,45 | +0,78 % | $32,67 | $32,74 | $32,29 | 402,40K |
| 2026-06-17 | $32,20 | -1,04 % | $32,44 | $33,12 | $31,52 | 484,70K |
| 2026-06-16 | $32,54 | +0,31 % | $32,72 | $32,97 | $32,36 | 481,70K |
| 2026-06-15 | $32,44 | -1,01 % | $32,95 | $33,12 | $32,39 | 967,70K |
| 2026-06-12 | $32,77 | +1,55 % | $32,41 | $32,87 | $32,27 | 460,90K |
| 2026-06-11 | $32,27 | +1,00 % | $32,17 | $32,38 | $31,71 | 407,40K |
| 2026-06-10 | $31,95 | +0,79 % | $31,89 | $32,38 | $31,60 | 460,70K |
| 2026-06-09 | $31,70 | +1,77 % | $31,34 | $32,00 | $31,09 | 403,10K |
| 2026-06-08 | $31,15 | +1,60 % | $30,83 | $31,33 | $30,83 | 435,90K |
| 2026-06-05 | $30,66 | +0,20 % | $30,60 | $30,92 | $30,54 | 312,30K |
| 2026-06-04 | $30,60 | +4,33 % | $29,76 | $30,69 | $29,72 | 300,40K |
| 2026-06-03 | $29,33 | -3,39 % | $30,22 | $30,29 | $29,31 | 285,50K |
| 2026-06-02 | $30,36 | +2,33 % | $29,51 | $30,43 | $29,49 | 408,60K |
| 2026-06-01 | $29,67 | -1,33 % | $29,87 | $29,92 | $29,43 | 394,10K |
| 2026-05-29 | $30,07 | +0,43 % | $29,88 | $30,28 | $29,72 | 430,00K |
| 2026-05-28 | $29,94 | +0,30 % | $29,85 | $29,95 | $29,48 | 172,30K |
| 2026-05-27 | $29,85 | -0,70 % | $29,83 | $30,49 | $29,66 | 214,30K |
| 2026-05-26 | $30,06 | +1,01 % | $29,93 | $30,39 | $29,76 | 329,10K |