9,561$
-2,83%
Echtzeit-Aktienkurs Valley National Bancorp
Bid:
Ask:
Aktienkurse zur Valley National Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 10,00 | 10,03 | 9,51 | 9,54 | -3,10% | 8.110.789,00 |
| 20.02.2025 | 9,97 | 9,99 | 9,76 | 9,84 | -1,89% | 5.115.864,00 |
| 19.02.2025 | 9,92 | 10,09 | 9,91 | 10,03 | -0,20% | 5.642.942,00 |
| 18.02.2025 | 9,93 | 10,13 | 9,90 | 10,05 | 0,72% | 4.402.631,00 |
| 17.02.2025 | 9,96 | 9,98 | 9,96 | 9,98 | 0,18% | - |
| 14.02.2025 | 9,95 | 10,10 | 9,90 | 9,96 | 0,50% | 4.694.529,00 |
| 13.02.2025 | 9,88 | 9,91 | 9,75 | 9,91 | 0,71% | 8.314.424,00 |
| 12.02.2025 | 10,12 | 10,16 | 9,81 | 9,84 | -4,37% | 10.487.327,00 |
| 11.02.2025 | 10,12 | 10,34 | 10,06 | 10,29 | 1,18% | 9.460.084,00 |
| 10.02.2025 | 10,37 | 10,40 | 10,16 | 10,17 | -1,36% | 7.972.451,00 |
| 07.02.2025 | 10,38 | 10,42 | 10,20 | 10,31 | -1,06% | 9.020.811,00 |
| 06.02.2025 | 10,44 | 10,46 | 10,30 | 10,42 | 0,58% | 9.089.451,00 |
| 05.02.2025 | 10,39 | 10,42 | 10,24 | 10,36 | 0,19% | 6.432.086,00 |
| 04.02.2025 | 10,00 | 10,36 | 10,00 | 10,34 | 2,89% | 8.813.994,00 |
| 03.02.2025 | 9,97 | 10,16 | 9,84 | 10,05 | -2,24% | 11.690.657,00 |
| 31.01.2025 | 10,20 | 10,42 | 10,15 | 10,28 | 0,29% | 11.483.583,00 |
| 30.01.2025 | 10,22 | 10,45 | 10,12 | 10,25 | 1,08% | 10.541.750,00 |
| 29.01.2025 | 10,13 | 10,37 | 10,05 | 10,14 | -0,59% | 7.777.739,00 |
| 28.01.2025 | 10,29 | 10,39 | 10,03 | 10,20 | -1,16% | 9.704.331,00 |
| 27.01.2025 | 10,24 | 10,37 | 10,12 | 10,32 | 1,47% | 13.466.236,00 |
| 24.01.2025 | 9,99 | 10,26 | 9,79 | 10,17 | 3,99% | 10.078.358,00 |
| 23.01.2025 | 9,72 | 10,23 | 9,65 | 9,78 | -0,20% | 11.928.808,00 |
| 22.01.2025 | 9,75 | 9,83 | 9,66 | 9,80 | -0,41% | 9.018.673,00 |
| 21.01.2025 | 9,67 | 9,89 | 9,61 | 9,84 | 2,61% | 8.693.103,00 |
| 17.01.2025 | 9,51 | 9,62 | 9,43 | 9,59 | 1,91% | 8.177.588,00 |
| 16.01.2025 | 9,49 | 9,56 | 9,37 | 9,41 | -1,47% | 7.864.722,00 |
| 15.01.2025 | 9,55 | 9,68 | 9,37 | 9,55 | 4,83% | 11.523.110,00 |
| 14.01.2025 | 8,87 | 9,12 | 8,77 | 9,11 | 4,11% | 10.745.827,00 |
| 13.01.2025 | 8,62 | 8,76 | 8,53 | 8,75 | 1,51% | 7.524.832,00 |
| 10.01.2025 | 8,74 | 8,83 | 8,53 | 8,62 | -4,12% | 8.822.305,00 |
| 08.01.2025 | 8,80 | 9,02 | 8,74 | 8,99 | 1,01% | 7.586.209,00 |
| 07.01.2025 | 9,15 | 9,18 | 8,81 | 8,90 | -1,77% | 6.972.211,00 |
| 06.01.2025 | 9,09 | 9,31 | 9,04 | 9,06 | 0,11% | 6.583.436,00 |
| 03.01.2025 | 8,92 | 9,08 | 8,74 | 9,05 | 1,34% | 7.741.594,00 |
| 02.01.2025 | 9,08 | 9,16 | 8,86 | 8,93 | -1,43% | 6.947.556,00 |
| 31.12.2024 | 9,19 | 9,22 | 9,01 | 9,06 | -0,66% | 9.902.556,00 |
| 30.12.2024 | 9,03 | 9,19 | 8,94 | 9,12 | 0,00% | 4.567.328,00 |
| 27.12.2024 | 9,15 | 9,32 | 9,03 | 9,12 | -1,41% | 5.257.991,00 |
| 26.12.2024 | 9,14 | 9,29 | 9,07 | 9,25 | 0,22% | 5.182.932,00 |
| 24.12.2024 | 9,09 | 9,24 | 9,03 | 9,23 | 1,32% | 3.854.533,00 |
| 23.12.2024 | 9,12 | 9,23 | 9,08 | 9,11 | -0,55% | 4.993.168,00 |
| 20.12.2024 | 8,92 | 9,34 | 8,92 | 9,16 | 1,66% | 18.453.775,00 |
| 19.12.2024 | 9,36 | 9,50 | 8,90 | 9,01 | -2,17% | 8.747.606,00 |
| 18.12.2024 | 10,02 | 10,04 | 9,18 | 9,21 | -7,16% | 9.258.358,00 |
| 17.12.2024 | 10,10 | 10,24 | 9,88 | 9,92 | -2,75% | 6.308.335,00 |
| 16.12.2024 | 10,13 | 10,27 | 10,03 | 10,20 | 0,69% | 5.627.218,00 |
| 13.12.2024 | 10,08 | 10,15 | 9,99 | 10,13 | -0,78% | 3.692.017,00 |
| 12.12.2024 | 10,20 | 10,36 | 10,18 | 10,21 | -1,64% | 3.756.404,00 |
| 11.12.2024 | 10,50 | 10,51 | 10,35 | 10,38 | 0,10% | 5.331.165,00 |
| 10.12.2024 | 10,43 | 10,60 | 10,28 | 10,37 | -0,19% | 4.409.645,00 |
| 09.12.2024 | 10,52 | 10,73 | 10,33 | 10,39 | -1,14% | 5.403.943,00 |
| 06.12.2024 | 10,52 | 10,54 | 10,34 | 10,51 | 0,86% | 3.856.197,00 |
| 05.12.2024 | 10,52 | 10,64 | 10,40 | 10,42 | -0,57% | 3.645.814,00 |
| 04.12.2024 | 10,38 | 10,53 | 10,25 | 10,48 | 0,96% | 3.220.251,00 |
| 03.12.2024 | 10,50 | 10,61 | 10,35 | 10,38 | -1,61% | 4.450.496,00 |
| 02.12.2024 | 10,60 | 10,70 | 10,50 | 10,55 | -0,85% | 5.041.255,00 |
| 29.11.2024 | 10,75 | 10,77 | 10,51 | 10,64 | -0,37% | 2.962.444,00 |
| 27.11.2024 | 10,70 | 10,95 | 10,64 | 10,68 | -0,09% | 4.757.037,00 |
| 26.11.2024 | 10,59 | 10,76 | 10,59 | 10,69 | -0,83% | 8.978.558,00 |
| 25.11.2024 | 10,70 | 11,10 | 10,70 | 10,78 | 2,08% | 8.825.719,00 |
| 22.11.2024 | 10,22 | 10,60 | 10,22 | 10,56 | 3,02% | 6.725.090,00 |
| 21.11.2024 | 10,23 | 10,39 | 10,15 | 10,25 | 0,99% | 5.778.474,00 |
| 20.11.2024 | 10,15 | 10,26 | 10,02 | 10,15 | -0,39% | 5.939.834,00 |
| 19.11.2024 | 10,02 | 10,22 | 9,98 | 10,19 | -0,39% | 6.887.877,00 |
| 18.11.2024 | 10,20 | 10,26 | 10,11 | 10,23 | 0,39% | 4.778.387,00 |
| 15.11.2024 | 10,23 | 10,28 | 9,97 | 10,19 | 0,49% | 5.796.090,00 |
| 14.11.2024 | 10,20 | 10,28 | 10,03 | 10,14 | -0,39% | 6.767.656,00 |
| 13.11.2024 | 10,19 | 10,48 | 10,15 | 10,18 | 0,39% | 9.826.993,00 |
| 12.11.2024 | 10,11 | 10,37 | 10,06 | 10,14 | -0,98% | 15.994.748,00 |
| 11.11.2024 | 10,30 | 10,49 | 10,18 | 10,24 | 2,81% | 22.553.274,00 |
| 08.11.2024 | 9,69 | 10,04 | 9,50 | 9,96 | -0,90% | 43.012.285,00 |
| 07.11.2024 | 10,38 | 10,42 | 10,03 | 10,05 | -4,38% | 5.500.451,00 |
| 06.11.2024 | 10,34 | 10,62 | 10,31 | 10,51 | 10,40% | 16.238.559,00 |
| 05.11.2024 | 9,40 | 9,55 | 9,38 | 9,52 | 1,60% | 3.202.609,00 |
| 04.11.2024 | 9,40 | 9,44 | 9,23 | 9,37 | -0,53% | 3.227.292,00 |
| 01.11.2024 | 9,52 | 9,66 | 9,37 | 9,42 | -0,53% | 3.855.882,00 |
| 31.10.2024 | 9,71 | 9,72 | 9,40 | 9,47 | -2,27% | 6.676.167,00 |
| 30.10.2024 | 9,52 | 9,99 | 9,52 | 9,69 | 1,15% | 5.192.399,00 |
| 29.10.2024 | 9,50 | 9,65 | 9,42 | 9,58 | 0,31% | 4.331.187,00 |
| 28.10.2024 | 9,38 | 9,61 | 9,32 | 9,55 | 3,02% | 4.670.837,00 |
| 25.10.2024 | 9,60 | 9,64 | 9,26 | 9,27 | -3,44% | 5.704.669,00 |
| 24.10.2024 | 9,25 | 9,83 | 8,99 | 9,60 | 5,26% | 10.817.935,00 |
| 23.10.2024 | 8,89 | 9,12 | 8,86 | 9,12 | 1,45% | 5.847.911,00 |
| 22.10.2024 | 8,95 | 9,02 | 8,89 | 8,99 | 0,56% | 3.313.117,00 |
| 21.10.2024 | 9,23 | 9,36 | 8,91 | 8,94 | -4,69% | 6.385.329,00 |
| 18.10.2024 | 9,52 | 9,52 | 9,36 | 9,38 | -1,37% | 3.605.707,00 |
| 17.10.2024 | 9,37 | 9,53 | 9,35 | 9,51 | 1,06% | 3.623.344,00 |
| 16.10.2024 | 9,40 | 9,51 | 9,33 | 9,41 | 1,62% | 3.884.183,00 |
| 15.10.2024 | 9,29 | 9,61 | 9,16 | 9,26 | 0,54% | 6.239.686,00 |
| 14.10.2024 | 9,23 | 9,30 | 9,07 | 9,21 | -0,43% | 4.993.424,00 |
| 11.10.2024 | 8,95 | 9,30 | 8,90 | 9,25 | 4,40% | 6.319.460,00 |
| 10.10.2024 | 8,86 | 8,94 | 8,76 | 8,86 | -0,89% | 4.152.215,00 |
| 09.10.2024 | 8,73 | 9,08 | 8,73 | 8,94 | 2,17% | 4.529.673,00 |
| 08.10.2024 | 8,84 | 8,90 | 8,75 | 8,75 | -1,02% | 3.097.006,00 |
| 07.10.2024 | 8,82 | 8,85 | 8,68 | 8,84 | -0,45% | 3.338.153,00 |
| 04.10.2024 | 8,95 | 9,03 | 8,76 | 8,88 | 1,49% | 3.942.543,00 |
| 03.10.2024 | 8,70 | 8,81 | 8,57 | 8,75 | 0,00% | 2.902.123,00 |
| 02.10.2024 | 8,69 | 8,90 | 8,69 | 8,75 | 0,52% | 2.370.697,00 |
| 01.10.2024 | 8,98 | 9,01 | 8,60 | 8,71 | -3,87% | 5.132.447,00 |
| 30.09.2024 | 8,77 | 9,19 | 8,73 | 9,06 | 3,25% | 5.831.902,00 |