12,300€
1,65%
Echtzeit-Aktienkurs Valley National Bancorp
Bid:
Ask:
Aktienkurse zur Valley National Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 12,25 | 12,30 | 12,25 | 12,30 | 1,65% | - |
| 18.06.2026 | 12,05 | 12,10 | 12,05 | 12,10 | -2,02% | - |
| 17.06.2026 | 12,20 | 12,35 | 12,10 | 12,35 | 0,41% | - |
| 16.06.2026 | 12,35 | 12,35 | 12,30 | 12,30 | -1,60% | - |
| 12.06.2026 | 12,45 | 12,50 | 12,45 | 12,50 | 1,63% | - |
| 11.06.2026 | 12,25 | 12,30 | 12,25 | 12,30 | 0,82% | - |
| 10.06.2026 | 12,05 | 12,20 | 12,05 | 12,20 | 2,52% | - |
| 09.06.2026 | 11,95 | 12,00 | 11,90 | 11,90 | -0,42% | - |
| 08.06.2026 | 12,10 | 12,20 | 11,85 | 11,95 | 0,84% | - |
| 05.06.2026 | 11,85 | 11,95 | 11,80 | 11,85 | 2,60% | - |
| 04.06.2026 | 11,45 | 11,55 | 11,45 | 11,55 | -2,12% | - |
| 03.06.2026 | 11,85 | 11,85 | 11,80 | 11,80 | 1,72% | - |
| 02.06.2026 | 11,65 | 11,65 | 11,60 | 11,60 | -1,69% | - |
| 01.06.2026 | 11,75 | 11,85 | 11,75 | 11,80 | 0,00% | - |
| 29.05.2026 | 11,75 | 11,80 | 11,75 | 11,80 | 0,43% | - |
| 28.05.2026 | 11,75 | 11,80 | 11,70 | 11,75 | 0,43% | - |
| 27.05.2026 | 11,75 | 11,80 | 11,70 | 11,70 | -0,85% | - |
| 26.05.2026 | 11,75 | 11,85 | 11,55 | 11,80 | 0,43% | - |
| 25.05.2026 | 11,65 | 11,80 | 11,65 | 11,75 | 1,73% | - |
| 22.05.2026 | 11,45 | 11,55 | 11,45 | 11,55 | 0,43% | - |
| 21.05.2026 | 11,45 | 11,50 | 11,45 | 11,50 | 0,00% | - |
| 20.05.2026 | 11,15 | 11,50 | 11,10 | 11,50 | 2,68% | - |
| 19.05.2026 | 11,25 | 11,25 | 11,20 | 11,20 | 0,45% | - |
| 18.05.2026 | 11,15 | 11,15 | 11,15 | 11,15 | 1,83% | - |
| 15.05.2026 | 11,15 | 11,35 | 10,95 | 10,95 | -1,79% | - |
| 14.05.2026 | 11,05 | 11,15 | 11,05 | 11,15 | -0,89% | - |
| 13.05.2026 | 11,15 | 11,25 | 11,15 | 11,25 | 0,00% | - |
| 12.05.2026 | 11,25 | 11,40 | 11,15 | 11,25 | -3,85% | - |
| 06.05.2026 | 11,75 | 11,85 | 11,35 | 11,70 | 1,30% | - |
| 05.05.2026 | 11,45 | 11,55 | 11,45 | 11,55 | 0,00% | - |
| 04.05.2026 | 11,55 | 11,55 | 11,50 | 11,55 | 1,76% | - |
| 30.04.2026 | 11,45 | 11,45 | 11,35 | 11,35 | 0,00% | - |
| 29.04.2026 | 11,65 | 11,65 | 11,35 | 11,35 | -1,73% | - |
| 28.04.2026 | 11,55 | 11,80 | 11,45 | 11,55 | 0,87% | - |
| 27.04.2026 | 11,35 | 11,45 | 11,35 | 11,45 | -2,14% | - |
| 24.04.2026 | 11,75 | 11,80 | 11,50 | 11,70 | 2,18% | - |
| 23.04.2026 | 11,35 | 11,70 | 11,20 | 11,45 | -0,87% | - |
| 22.04.2026 | 11,45 | 11,55 | 11,45 | 11,55 | 0,87% | - |
| 21.04.2026 | 11,55 | 11,65 | 11,35 | 11,45 | 0,44% | - |
| 20.04.2026 | 11,45 | 11,45 | 11,40 | 11,40 | 2,24% | 431,00 |
| 17.04.2026 | 11,05 | 11,15 | 11,05 | 11,15 | 0,45% | - |
| 16.04.2026 | 11,15 | 11,30 | 11,05 | 11,10 | 0,45% | - |
| 15.04.2026 | 11,05 | 11,25 | 11,05 | 11,05 | -0,90% | - |
| 14.04.2026 | 11,05 | 11,15 | 11,05 | 11,15 | 0,45% | - |
| 13.04.2026 | 11,15 | 11,15 | 11,10 | 11,10 | -1,33% | - |
| 10.04.2026 | 11,35 | 11,40 | 11,20 | 11,25 | 1,35% | - |
| 09.04.2026 | 11,15 | 11,15 | 11,10 | 11,10 | 3,26% | - |
| 08.04.2026 | 10,85 | 10,85 | 10,75 | 10,75 | -1,38% | - |
| 07.04.2026 | 10,75 | 10,95 | 10,50 | 10,90 | 3,32% | - |
| 02.04.2026 | 10,75 | 10,85 | 10,40 | 10,55 | -1,40% | - |
| 01.04.2026 | 10,65 | 10,80 | 10,45 | 10,70 | 2,39% | - |
| 31.03.2026 | 10,55 | 10,55 | 10,45 | 10,45 | 0,48% | - |
| 30.03.2026 | 10,35 | 10,45 | 10,35 | 10,40 | -1,89% | - |
| 27.03.2026 | 10,55 | 10,60 | 10,55 | 10,60 | 0,47% | - |
| 26.03.2026 | 10,55 | 10,75 | 10,33 | 10,55 | -0,94% | - |
| 25.03.2026 | 10,55 | 10,65 | 10,55 | 10,65 | 3,40% | - |
| 24.03.2026 | 10,35 | 10,55 | 10,10 | 10,30 | 0,00% | - |
| 23.03.2026 | 10,15 | 10,40 | 10,00 | 10,30 | 2,23% | - |
| 20.03.2026 | 10,25 | 10,40 | 9,95 | 10,08 | 0,50% | - |
| 19.03.2026 | 10,25 | 10,45 | 9,95 | 10,03 | -3,61% | - |
| 18.03.2026 | 10,25 | 10,40 | 10,25 | 10,40 | 0,00% | - |
| 17.03.2026 | 10,35 | 10,50 | 10,30 | 10,40 | 0,48% | - |
| 16.03.2026 | 10,30 | 10,35 | 10,30 | 10,35 | 0,49% | - |
| 13.03.2026 | 10,35 | 10,35 | 10,30 | 10,30 | 0,73% | - |
| 12.03.2026 | 10,25 | 10,25 | 10,13 | 10,23 | -1,68% | - |
| 11.03.2026 | 10,35 | 10,55 | 10,13 | 10,40 | 0,48% | - |
| 10.03.2026 | 10,25 | 10,35 | 10,25 | 10,35 | 1,97% | - |
| 09.03.2026 | 10,35 | 10,35 | 10,05 | 10,15 | -5,58% | - |
| 06.03.2026 | 10,65 | 10,75 | 10,65 | 10,75 | -0,92% | - |
| 05.03.2026 | 10,75 | 10,85 | 10,75 | 10,85 | 0,93% | - |
| 04.03.2026 | 10,85 | 10,85 | 10,75 | 10,75 | -0,92% | - |
| 03.03.2026 | 10,95 | 10,95 | 10,85 | 10,85 | -0,91% | - |
| 02.03.2026 | 10,55 | 11,00 | 10,50 | 10,95 | 2,34% | - |
| 27.02.2026 | 11,25 | 11,35 | 10,70 | 10,70 | -5,73% | - |
| 26.02.2026 | 11,10 | 11,35 | 10,95 | 11,35 | 4,13% | - |
| 25.02.2026 | 10,95 | 10,95 | 10,90 | 10,90 | -0,91% | - |
| 24.02.2026 | 10,95 | 11,10 | 10,75 | 11,00 | 0,46% | - |
| 23.02.2026 | 11,25 | 11,40 | 10,85 | 10,95 | -3,10% | - |
| 20.02.2026 | 11,25 | 11,35 | 11,10 | 11,30 | 2,26% | - |
| 19.02.2026 | 11,25 | 11,25 | 10,95 | 11,05 | -2,64% | - |
| 18.02.2026 | 11,25 | 11,35 | 11,25 | 11,35 | -0,87% | - |
| 17.02.2026 | 11,35 | 11,45 | 11,35 | 11,45 | 0,88% | - |
| 16.02.2026 | 11,35 | 11,40 | 11,35 | 11,35 | 0,44% | - |
| 13.02.2026 | 11,20 | 11,40 | 11,15 | 11,30 | 0,00% | - |
| 12.02.2026 | 11,30 | 11,35 | 11,30 | 11,30 | -1,31% | - |
| 11.02.2026 | 11,55 | 11,55 | 11,45 | 11,45 | 0,00% | - |
| 10.02.2026 | 11,55 | 11,55 | 11,35 | 11,45 | -0,87% | - |
| 09.02.2026 | 11,65 | 11,65 | 11,55 | 11,55 | 0,87% | - |
| 06.02.2026 | 11,50 | 11,50 | 11,45 | 11,45 | -0,87% | - |
| 05.02.2026 | 11,35 | 11,55 | 11,25 | 11,55 | 5,48% | - |
| 04.02.2026 | 11,10 | 11,15 | 10,95 | 10,95 | 0,46% | - |
| 03.02.2026 | 10,75 | 11,00 | 10,50 | 10,90 | 4,31% | - |
| 02.02.2026 | 10,55 | 10,55 | 10,45 | 10,45 | -0,95% | - |
| 30.01.2026 | 10,50 | 10,55 | 10,50 | 10,55 | 0,00% | - |
| 29.01.2026 | 10,25 | 10,75 | 10,25 | 10,55 | 2,43% | - |
| 28.01.2026 | 10,15 | 10,35 | 10,15 | 10,30 | 0,49% | - |
| 27.01.2026 | 10,25 | 10,25 | 10,10 | 10,25 | 2,24% | - |
| 26.01.2026 | 10,05 | 10,05 | 10,03 | 10,03 | -5,42% | - |
| 23.01.2026 | 10,55 | 10,60 | 10,55 | 10,60 | -0,47% | - |
| 22.01.2026 | 10,55 | 10,80 | 10,55 | 10,65 | 0,95% | - |