11,824$
-0,56%
Echtzeit-Aktienkurs Valley National Bancorp
Bid:
Ask:
Aktienkurse zur Valley National Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 11,95 | 12,17 | 11,77 | 11,90 | -0,08% | 8.357.538,00 |
| 16.12.2025 | 11,93 | 11,99 | 11,83 | 11,91 | 0,00% | 8.511.079,00 |
| 15.12.2025 | 12,00 | 12,09 | 11,86 | 11,91 | -0,08% | 8.287.611,00 |
| 12.12.2025 | 11,89 | 11,97 | 11,80 | 11,92 | 0,59% | 5.381.553,00 |
| 11.12.2025 | 11,81 | 12,04 | 11,79 | 11,85 | 0,17% | 7.993.935,00 |
| 10.12.2025 | 11,46 | 11,95 | 11,46 | 11,83 | 3,23% | 9.828.634,00 |
| 09.12.2025 | 11,56 | 11,68 | 11,44 | 11,46 | -1,12% | 5.928.181,00 |
| 08.12.2025 | 11,54 | 11,68 | 11,50 | 11,59 | 0,35% | 5.965.371,00 |
| 05.12.2025 | 11,45 | 11,60 | 11,45 | 11,55 | 0,26% | 4.472.714,00 |
| 04.12.2025 | 11,44 | 11,59 | 11,44 | 11,52 | 0,26% | 4.475.652,00 |
| 03.12.2025 | 11,46 | 11,60 | 11,42 | 11,49 | 0,44% | 5.834.492,00 |
| 02.12.2025 | 11,49 | 11,55 | 11,41 | 11,44 | -0,44% | 5.045.087,00 |
| 01.12.2025 | 11,23 | 11,65 | 11,21 | 11,49 | 1,50% | 6.246.005,00 |
| 28.11.2025 | 11,36 | 11,42 | 11,28 | 11,32 | -0,26% | 3.549.767,00 |
| 26.11.2025 | 11,29 | 11,51 | 11,26 | 11,35 | 0,27% | 6.758.795,00 |
| 25.11.2025 | 11,14 | 11,45 | 11,14 | 11,32 | 1,80% | 8.209.086,00 |
| 24.11.2025 | 10,81 | 11,17 | 10,70 | 11,12 | 3,25% | 9.181.112,00 |
| 21.11.2025 | 10,50 | 11,06 | 10,49 | 10,77 | 2,77% | 18.841.891,00 |
| 20.11.2025 | 10,65 | 10,82 | 10,44 | 10,48 | -0,38% | 7.230.040,00 |
| 19.11.2025 | 10,47 | 10,58 | 10,34 | 10,52 | 0,57% | 10.466.069,00 |
| 18.11.2025 | 10,37 | 10,64 | 10,34 | 10,46 | 0,29% | 7.301.642,00 |
| 17.11.2025 | 10,81 | 10,84 | 10,42 | 10,43 | -3,52% | 6.549.032,00 |
| 14.11.2025 | 10,68 | 10,85 | 10,63 | 10,81 | 0,32% | 5.365.278,00 |
| 13.11.2025 | 10,97 | 11,11 | 10,73 | 10,78 | -2,84% | 7.583.113,00 |
| 12.11.2025 | 11,10 | 11,31 | 11,03 | 11,09 | -0,14% | 10.252.872,00 |
| 11.11.2025 | 11,00 | 11,14 | 10,93 | 11,11 | 0,73% | 5.999.085,00 |
| 10.11.2025 | 11,10 | 11,19 | 11,02 | 11,03 | -0,23% | 6.615.537,00 |
| 07.11.2025 | 10,69 | 11,06 | 10,67 | 11,05 | 2,31% | 7.644.622,00 |
| 06.11.2025 | 10,90 | 11,01 | 10,71 | 10,80 | -1,14% | 7.116.306,00 |
| 05.11.2025 | 10,74 | 11,08 | 10,74 | 10,93 | 1,77% | 10.327.685,00 |
| 04.11.2025 | 10,84 | 10,87 | 10,67 | 10,74 | -1,87% | 13.388.215,00 |
| 03.11.2025 | 10,81 | 10,94 | 10,67 | 10,94 | 0,64% | 17.932.474,00 |
| 31.10.2025 | 10,79 | 10,91 | 10,67 | 10,87 | 0,18% | 11.158.628,00 |
| 30.10.2025 | 10,94 | 11,07 | 10,81 | 10,85 | -1,00% | 8.896.969,00 |
| 29.10.2025 | 11,13 | 11,35 | 10,93 | 10,96 | -2,06% | 11.166.497,00 |
| 28.10.2025 | 11,12 | 11,20 | 10,90 | 11,19 | 0,72% | 8.575.049,00 |
| 27.10.2025 | 11,11 | 11,18 | 10,99 | 11,11 | 1,18% | 11.351.453,00 |
| 24.10.2025 | 10,80 | 11,28 | 10,74 | 10,98 | 3,98% | 16.345.257,00 |
| 23.10.2025 | 9,77 | 10,79 | 9,71 | 10,56 | 4,24% | 37.529.544,00 |
| 22.10.2025 | 10,26 | 10,28 | 9,98 | 10,13 | -1,27% | 16.369.981,00 |
| 21.10.2025 | 10,18 | 10,36 | 10,16 | 10,26 | 0,39% | 10.050.681,00 |
| 20.10.2025 | 9,85 | 10,24 | 9,80 | 10,22 | 4,15% | 15.761.564,00 |
| 17.10.2025 | 9,90 | 9,90 | 9,74 | 9,81 | 0,96% | - |
| 16.10.2025 | 10,40 | 10,41 | 9,64 | 9,72 | -7,25% | 24.695.701,00 |
| 15.10.2025 | 10,81 | 10,87 | 10,34 | 10,48 | -2,87% | 22.509.134,00 |
| 14.10.2025 | 10,47 | 10,90 | 10,40 | 10,79 | 2,27% | 20.979.988,00 |
| 13.10.2025 | 10,60 | 10,60 | 10,46 | 10,55 | 2,33% | 14.822.252,00 |
| 10.10.2025 | 10,98 | 11,01 | 10,30 | 10,31 | -5,33% | 12.335.317,00 |
| 09.10.2025 | 10,85 | 10,95 | 10,76 | 10,89 | 0,46% | 7.915.993,00 |
| 08.10.2025 | 10,93 | 10,97 | 10,77 | 10,84 | 0,09% | 7.169.676,00 |
| 07.10.2025 | 10,92 | 11,10 | 10,77 | 10,83 | -0,73% | 12.651.462,00 |
| 06.10.2025 | 10,71 | 11,17 | 10,67 | 10,91 | 2,54% | 15.298.589,00 |
| 03.10.2025 | 10,59 | 10,77 | 10,59 | 10,64 | 0,66% | 10.307.001,00 |
| 02.10.2025 | 10,54 | 10,61 | 10,46 | 10,57 | -0,09% | 9.482.389,00 |
| 01.10.2025 | 10,62 | 10,66 | 10,45 | 10,58 | -0,19% | 9.372.651,00 |
| 30.09.2025 | 10,60 | 10,70 | 10,39 | 10,60 | 0,09% | 8.717.987,00 |
| 29.09.2025 | 10,79 | 10,83 | 10,46 | 10,59 | -0,84% | 8.645.268,00 |
| 26.09.2025 | 10,70 | 10,80 | 10,60 | 10,68 | 0,28% | 8.349.778,00 |
| 25.09.2025 | 10,71 | 10,73 | 10,56 | 10,65 | -1,02% | 9.314.146,00 |
| 24.09.2025 | 11,01 | 11,14 | 10,72 | 10,76 | -0,46% | 11.002.472,00 |
| 23.09.2025 | 10,77 | 10,99 | 10,71 | 10,81 | 0,75% | 7.900.262,00 |
| 22.09.2025 | 10,90 | 10,91 | 10,66 | 10,73 | -2,01% | 8.308.415,00 |
| 19.09.2025 | 11,06 | 11,09 | 10,90 | 10,95 | -1,35% | 18.012.712,00 |
| 18.09.2025 | 10,77 | 11,12 | 10,74 | 11,10 | 3,54% | 10.375.053,00 |
| 17.09.2025 | 10,62 | 11,04 | 10,60 | 10,72 | 1,32% | 11.953.876,00 |
| 16.09.2025 | 10,66 | 10,71 | 10,46 | 10,58 | -0,66% | 6.930.233,00 |
| 15.09.2025 | 10,79 | 10,83 | 10,57 | 10,65 | -1,30% | 6.846.021,00 |
| 12.09.2025 | 10,78 | 10,94 | 10,71 | 10,79 | 0,09% | 9.524.420,00 |
| 11.09.2025 | 10,75 | 10,86 | 10,67 | 10,78 | 0,65% | 5.893.778,00 |
| 10.09.2025 | 10,70 | 10,81 | 10,66 | 10,71 | -0,09% | 5.565.869,00 |
| 09.09.2025 | 10,85 | 11,01 | 10,71 | 10,72 | -0,28% | 12.279.592,00 |
| 08.09.2025 | 10,76 | 10,81 | 10,53 | 10,75 | 0,19% | 6.572.372,00 |
| 05.09.2025 | 10,72 | 10,83 | 10,59 | 10,73 | 0,75% | 10.186.613,00 |
| 04.09.2025 | 10,54 | 10,66 | 10,51 | 10,65 | 1,33% | 6.898.146,00 |
| 03.09.2025 | 10,38 | 10,53 | 10,36 | 10,51 | 0,96% | 7.607.943,00 |
| 02.09.2025 | 10,28 | 10,42 | 10,09 | 10,41 | -0,48% | 8.498.104,00 |
| 29.08.2025 | 10,47 | 10,56 | 10,44 | 10,46 | 0,10% | 6.584.612,00 |
| 28.08.2025 | 10,56 | 10,56 | 10,40 | 10,45 | -0,38% | 5.853.350,00 |
| 27.08.2025 | 10,38 | 10,59 | 10,38 | 10,49 | 0,77% | 7.808.531,00 |
| 26.08.2025 | 10,28 | 10,47 | 10,23 | 10,41 | 1,46% | 6.725.608,00 |
| 25.08.2025 | 10,24 | 10,35 | 10,24 | 10,26 | -0,48% | 7.280.078,00 |
| 22.08.2025 | 9,72 | 10,34 | 9,72 | 10,31 | 6,51% | 12.601.440,00 |
| 21.08.2025 | 9,65 | 9,78 | 9,65 | 9,68 | -0,72% | 5.181.016,00 |
| 20.08.2025 | 9,77 | 9,83 | 9,67 | 9,75 | -0,10% | 6.573.693,00 |
| 19.08.2025 | 9,79 | 9,94 | 9,72 | 9,76 | -0,51% | 6.324.198,00 |
| 18.08.2025 | 9,82 | 9,85 | 9,72 | 9,81 | -0,10% | 6.776.239,00 |
| 15.08.2025 | 10,08 | 10,09 | 9,80 | 9,82 | -2,39% | 8.364.838,00 |
| 14.08.2025 | 9,87 | 10,08 | 9,80 | 10,06 | 0,60% | 9.596.180,00 |
| 13.08.2025 | 9,80 | 10,06 | 9,74 | 10,00 | 2,56% | 13.139.080,00 |
| 12.08.2025 | 9,43 | 9,75 | 9,36 | 9,75 | 4,61% | 9.307.094,00 |
| 11.08.2025 | 9,42 | 9,45 | 9,26 | 9,32 | -0,85% | 5.036.871,00 |
| 08.08.2025 | 9,30 | 9,41 | 9,16 | 9,40 | 2,29% | 7.997.632,00 |
| 07.08.2025 | 9,34 | 9,34 | 9,08 | 9,19 | -0,22% | 6.533.957,00 |
| 06.08.2025 | 9,31 | 9,36 | 9,20 | 9,21 | -0,97% | 4.564.332,00 |
| 05.08.2025 | 9,37 | 9,39 | 9,12 | 9,30 | -0,53% | 9.178.014,00 |
| 04.08.2025 | 9,24 | 9,37 | 9,21 | 9,35 | 1,85% | 7.579.486,00 |
| 01.08.2025 | 9,18 | 9,24 | 8,95 | 9,18 | -0,97% | 9.328.400,00 |
| 31.07.2025 | 9,33 | 9,40 | 9,25 | 9,27 | -1,28% | 6.180.102,00 |
| 30.07.2025 | 9,51 | 9,63 | 9,34 | 9,39 | -0,95% | 9.829.994,00 |
| 29.07.2025 | 9,54 | 9,59 | 9,40 | 9,48 | -0,42% | 5.851.484,00 |