11,350€
0,44%
Echtzeit-Aktienkurs Valley National Bancorp
Bid:
Ask:
Aktienkurse zur Valley National Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 11,45 | 11,65 | 11,15 | 11,45 | 0,00% | - |
| 07.05.2026 | 11,65 | 11,75 | 11,35 | 11,45 | -1,72% | - |
| 06.05.2026 | 11,35 | 11,85 | 11,35 | 11,65 | 0,00% | - |
| 05.05.2026 | 11,55 | 11,75 | 11,50 | 11,65 | 1,30% | - |
| 04.05.2026 | 11,55 | 11,60 | 11,45 | 11,50 | -0,43% | - |
| 30.04.2026 | 11,35 | 11,65 | 11,25 | 11,55 | 1,76% | - |
| 29.04.2026 | 11,65 | 11,65 | 11,35 | 11,35 | -2,58% | - |
| 28.04.2026 | 11,55 | 11,75 | 11,50 | 11,65 | 0,87% | - |
| 27.04.2026 | 11,45 | 11,65 | 11,25 | 11,55 | 1,32% | - |
| 24.04.2026 | 11,70 | 12,10 | 11,35 | 11,40 | -3,39% | - |
| 23.04.2026 | 11,30 | 12,05 | 11,10 | 11,80 | 3,96% | - |
| 22.04.2026 | 11,45 | 11,55 | 11,35 | 11,35 | -0,87% | - |
| 21.04.2026 | 11,55 | 11,65 | 11,40 | 11,45 | -0,87% | - |
| 20.04.2026 | 11,45 | 11,65 | 10,95 | 11,55 | 1,32% | - |
| 17.04.2026 | 11,15 | 11,55 | 11,10 | 11,40 | 3,64% | - |
| 16.04.2026 | 11,15 | 11,30 | 11,00 | 11,00 | -1,35% | - |
| 15.04.2026 | 11,10 | 11,25 | 11,00 | 11,15 | 0,45% | - |
| 14.04.2026 | 11,15 | 11,15 | 10,75 | 11,10 | 0,00% | - |
| 13.04.2026 | 11,10 | 11,15 | 11,00 | 11,10 | -1,33% | - |
| 10.04.2026 | 11,35 | 11,40 | 11,25 | 11,25 | -0,88% | - |
| 09.04.2026 | 11,10 | 11,35 | 11,00 | 11,35 | 1,79% | - |
| 08.04.2026 | 11,30 | 11,30 | 10,90 | 11,15 | 2,76% | - |
| 07.04.2026 | 10,90 | 10,95 | 10,60 | 10,85 | 0,93% | - |
| 02.04.2026 | 10,75 | 10,75 | 10,45 | 10,75 | 0,00% | - |
| 01.04.2026 | 10,65 | 10,80 | 10,45 | 10,75 | 0,94% | - |
| 31.03.2026 | 10,45 | 10,65 | 10,40 | 10,65 | 2,90% | - |
| 30.03.2026 | 10,40 | 10,55 | 10,35 | 10,35 | 0,00% | - |
| 27.03.2026 | 10,60 | 10,75 | 10,25 | 10,35 | -2,36% | - |
| 26.03.2026 | 10,55 | 10,75 | 10,40 | 10,60 | 0,00% | - |
| 25.03.2026 | 10,65 | 10,85 | 10,45 | 10,60 | -0,47% | - |
| 24.03.2026 | 10,40 | 10,70 | 10,20 | 10,65 | 2,90% | - |
| 23.03.2026 | 10,08 | 10,55 | 10,00 | 10,35 | 3,24% | - |
| 20.03.2026 | 10,25 | 10,40 | 9,95 | 10,03 | -2,20% | - |
| 19.03.2026 | 10,25 | 10,35 | 9,95 | 10,25 | 0,00% | - |
| 18.03.2026 | 10,40 | 10,55 | 10,20 | 10,25 | -0,97% | - |
| 17.03.2026 | 10,30 | 10,50 | 10,25 | 10,35 | -0,96% | - |
| 16.03.2026 | 10,35 | 10,55 | 10,08 | 10,45 | 0,97% | - |
| 13.03.2026 | 10,30 | 10,45 | 10,20 | 10,35 | 0,00% | - |
| 12.03.2026 | 10,23 | 10,45 | 10,05 | 10,35 | 0,00% | - |
| 11.03.2026 | 10,45 | 10,55 | 10,23 | 10,35 | 0,00% | - |
| 10.03.2026 | 10,35 | 10,60 | 10,08 | 10,35 | 0,98% | - |
| 09.03.2026 | 10,30 | 10,45 | 10,05 | 10,25 | -1,91% | - |
| 06.03.2026 | 10,75 | 10,80 | 10,15 | 10,45 | -2,79% | - |
| 05.03.2026 | 10,85 | 10,95 | 10,55 | 10,75 | -0,92% | - |
| 04.03.2026 | 10,75 | 10,90 | 10,70 | 10,85 | 0,93% | - |
| 03.03.2026 | 10,85 | 11,00 | 10,65 | 10,75 | -1,83% | - |
| 02.03.2026 | 10,65 | 11,05 | 10,55 | 10,95 | 2,82% | - |
| 27.02.2026 | 11,25 | 11,35 | 10,35 | 10,65 | -6,17% | - |
| 26.02.2026 | 11,10 | 11,35 | 10,95 | 11,35 | 1,79% | - |
| 25.02.2026 | 10,90 | 11,20 | 10,90 | 11,15 | 2,76% | - |
| 24.02.2026 | 10,95 | 11,05 | 10,80 | 10,85 | -0,91% | - |
| 23.02.2026 | 11,25 | 11,40 | 10,85 | 10,95 | -3,52% | - |
| 20.02.2026 | 11,20 | 11,35 | 10,95 | 11,35 | 1,34% | - |
| 19.02.2026 | 11,25 | 11,25 | 10,95 | 11,20 | -0,44% | - |
| 18.02.2026 | 11,35 | 11,55 | 11,25 | 11,25 | -0,88% | - |
| 17.02.2026 | 11,35 | 11,60 | 11,30 | 11,35 | -0,44% | - |
| 16.02.2026 | 11,35 | 11,45 | 11,35 | 11,40 | -0,44% | - |
| 13.02.2026 | 11,20 | 11,45 | 11,05 | 11,45 | 3,15% | - |
| 12.02.2026 | 11,30 | 11,45 | 10,95 | 11,10 | -1,77% | - |
| 11.02.2026 | 11,45 | 11,70 | 11,15 | 11,30 | -1,31% | - |
| 10.02.2026 | 11,50 | 11,55 | 11,35 | 11,45 | -0,43% | - |
| 09.02.2026 | 11,55 | 11,65 | 11,45 | 11,50 | -0,43% | - |
| 06.02.2026 | 11,45 | 11,65 | 11,45 | 11,55 | 0,43% | - |
| 05.02.2026 | 11,35 | 11,55 | 11,25 | 11,50 | 1,32% | - |
| 04.02.2026 | 11,15 | 11,55 | 11,15 | 11,35 | 2,25% | - |
| 03.02.2026 | 10,65 | 11,15 | 10,55 | 11,10 | 2,78% | - |
| 02.02.2026 | 10,45 | 10,90 | 10,45 | 10,80 | 2,37% | - |
| 30.01.2026 | 10,55 | 10,85 | 10,45 | 10,55 | -0,47% | - |
| 29.01.2026 | 10,25 | 10,75 | 10,25 | 10,60 | 2,42% | - |
| 28.01.2026 | 10,25 | 10,45 | 10,15 | 10,35 | 1,97% | - |
| 27.01.2026 | 10,25 | 10,25 | 10,05 | 10,15 | 0,50% | - |
| 26.01.2026 | 10,03 | 10,15 | 10,03 | 10,10 | 0,50% | - |
| 23.01.2026 | 10,55 | 10,55 | 10,05 | 10,05 | -4,29% | - |
| 22.01.2026 | 10,55 | 10,80 | 10,50 | 10,50 | -0,47% | - |
| 21.01.2026 | 10,05 | 10,65 | 10,03 | 10,55 | 4,98% | - |
| 20.01.2026 | 9,98 | 10,15 | 9,83 | 10,05 | -0,50% | - |
| 19.01.2026 | 10,05 | 10,15 | 10,05 | 10,10 | -0,98% | - |
| 16.01.2026 | 10,35 | 10,45 | 10,15 | 10,20 | 1,49% | - |
| 15.01.2026 | 10,05 | 10,05 | 10,05 | 10,05 | -0,99% | - |
| 14.01.2026 | 9,95 | 10,15 | 9,95 | 10,15 | 1,00% | - |
| 13.01.2026 | 10,05 | 10,25 | 9,95 | 10,05 | 0,00% | - |
| 12.01.2026 | 10,25 | 10,30 | 10,03 | 10,05 | -3,83% | - |
| 09.01.2026 | 10,55 | 10,70 | 10,35 | 10,45 | -0,95% | - |
| 08.01.2026 | 10,30 | 10,55 | 10,25 | 10,55 | 1,93% | - |
| 07.01.2026 | 10,35 | 10,35 | 10,20 | 10,35 | 0,00% | - |
| 06.01.2026 | 10,15 | 10,35 | 10,05 | 10,35 | 1,97% | - |
| 05.01.2026 | 10,03 | 10,25 | 9,93 | 10,15 | 1,75% | - |
| 02.01.2026 | 9,90 | 10,10 | 9,85 | 9,98 | -0,25% | - |
| 30.12.2025 | 10,05 | 10,05 | 10,00 | 10,00 | -0,50% | - |
| 29.12.2025 | 10,15 | 10,18 | 10,05 | 10,05 | -0,99% | - |
| 23.12.2025 | 10,25 | 10,25 | 10,08 | 10,15 | -0,98% | - |
| 22.12.2025 | 10,25 | 10,35 | 10,15 | 10,25 | 0,00% | - |
| 19.12.2025 | 10,20 | 10,35 | 10,15 | 10,25 | -0,49% | - |
| 18.12.2025 | 10,25 | 10,35 | 10,08 | 10,30 | 1,48% | - |
| 17.12.2025 | 10,25 | 10,35 | 10,03 | 10,15 | 1,00% | - |
| 16.12.2025 | 10,10 | 10,25 | 10,05 | 10,05 | -1,95% | - |
| 15.12.2025 | 10,10 | 10,25 | 10,05 | 10,25 | 0,99% | - |
| 12.12.2025 | 10,15 | 10,20 | 10,03 | 10,15 | -0,98% | - |
| 11.12.2025 | 10,10 | 10,25 | 10,03 | 10,25 | 4,33% | - |
| 10.12.2025 | 9,85 | 9,88 | 9,83 | 9,83 | -0,51% | - |