10,460$
0,09%
Echtzeit-Aktienkurs Valley National Bancorp
Bid:
Ask:
Aktienkurse zur Valley National Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 4,56% | 9.307.094,00 |
| 11.08.2025 | 9,42 | 9,45 | 9,26 | 9,33 | -0,80% | 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 | -1,02% | 9.328.400,00 |
| 31.07.2025 | 9,33 | 9,40 | 9,25 | 9,28 | -1,22% | 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 |
| 28.07.2025 | 9,46 | 9,53 | 9,40 | 9,52 | 0,95% | 6.207.327,00 |
| 25.07.2025 | 9,57 | 9,61 | 9,32 | 9,43 | -1,05% | 6.059.399,00 |
| 24.07.2025 | 9,69 | 9,72 | 9,41 | 9,53 | -1,75% | 15.368.910,00 |
| 23.07.2025 | 9,70 | 9,73 | 9,56 | 9,70 | 0,62% | 8.153.106,00 |
| 22.07.2025 | 9,57 | 9,70 | 9,51 | 9,64 | 1,15% | 7.640.440,00 |
| 21.07.2025 | 9,54 | 9,70 | 9,51 | 9,53 | 0,21% | 6.304.086,00 |
| 18.07.2025 | 9,51 | 9,55 | 9,39 | 9,51 | 0,53% | 6.547.803,00 |
| 17.07.2025 | 9,22 | 9,48 | 9,21 | 9,46 | 2,27% | 9.549.579,00 |
| 16.07.2025 | 9,30 | 9,32 | 9,07 | 9,25 | 0,33% | 8.691.867,00 |
| 15.07.2025 | 9,56 | 9,61 | 9,21 | 9,22 | -3,96% | 7.057.934,00 |
| 14.07.2025 | 9,48 | 9,62 | 9,45 | 9,60 | 0,95% | 6.946.393,00 |
| 11.07.2025 | 9,50 | 9,60 | 9,45 | 9,51 | -0,83% | 5.909.376,00 |
| 10.07.2025 | 9,63 | 9,73 | 9,57 | 9,59 | -0,31% | 6.136.457,00 |
| 09.07.2025 | 9,71 | 9,73 | 9,55 | 9,62 | -0,21% | 6.201.605,00 |
| 08.07.2025 | 9,58 | 9,74 | 9,55 | 9,64 | 1,15% | 9.939.187,00 |
| 07.07.2025 | 9,58 | 9,72 | 9,45 | 9,53 | -1,35% | 12.564.977,00 |
| 03.07.2025 | 9,65 | 9,70 | 9,58 | 9,66 | 3,32% | 11.934.145,00 |
| 02.07.2025 | 9,19 | 9,38 | 9,18 | 9,35 | 1,74% | 14.612.284,00 |
| 01.07.2025 | 8,88 | 9,37 | 8,82 | 9,19 | 2,91% | 20.932.645,00 |
| 30.06.2025 | 9,02 | 9,04 | 8,91 | 8,93 | -0,33% | 7.911.431,00 |
| 27.06.2025 | 9,00 | 9,05 | 8,90 | 8,96 | -0,11% | 13.883.819,00 |
| 26.06.2025 | 8,82 | 8,99 | 8,77 | 8,97 | 2,16% | 6.535.842,00 |
| 25.06.2025 | 8,91 | 8,92 | 8,77 | 8,78 | -1,57% | 8.247.965,00 |
| 24.06.2025 | 8,96 | 9,10 | 8,90 | 8,92 | 0,79% | 12.613.670,00 |
| 23.06.2025 | 8,65 | 8,87 | 8,54 | 8,85 | 2,08% | 12.948.143,00 |
| 20.06.2025 | 8,65 | 8,70 | 8,60 | 8,67 | 1,17% | 13.510.941,00 |
| 18.06.2025 | 8,40 | 8,65 | 8,36 | 8,57 | 1,78% | 9.448.986,00 |
| 17.06.2025 | 8,55 | 8,63 | 8,40 | 8,42 | -2,43% | 8.437.953,00 |
| 16.06.2025 | 8,62 | 8,72 | 8,57 | 8,63 | 1,17% | 8.280.029,00 |
| 13.06.2025 | 8,71 | 8,79 | 8,51 | 8,53 | -4,37% | 12.035.223,00 |
| 12.06.2025 | 8,91 | 8,94 | 8,81 | 8,92 | -0,34% | 10.744.271,00 |
| 11.06.2025 | 9,15 | 9,21 | 8,94 | 8,95 | -1,54% | 9.702.697,00 |
| 10.06.2025 | 8,99 | 9,14 | 8,91 | 9,09 | 1,68% | 10.796.836,00 |
| 09.06.2025 | 8,94 | 9,06 | 8,93 | 8,94 | 0,45% | 5.846.128,00 |
| 06.06.2025 | 8,82 | 8,91 | 8,78 | 8,90 | 2,83% | 9.552.669,00 |
| 05.06.2025 | 8,68 | 8,73 | 8,56 | 8,66 | -0,29% | 7.834.618,00 |
| 04.06.2025 | 8,76 | 8,78 | 8,62 | 8,68 | -0,91% | 8.792.639,00 |
| 03.06.2025 | 8,60 | 8,85 | 8,57 | 8,76 | 1,39% | 10.001.052,00 |
| 02.06.2025 | 8,74 | 8,77 | 8,53 | 8,64 | -1,59% | 9.841.122,00 |
| 30.05.2025 | 8,82 | 8,86 | 8,68 | 8,78 | -0,68% | 12.346.758,00 |
| 29.05.2025 | 8,81 | 8,84 | 8,71 | 8,84 | 1,03% | 7.791.245,00 |
| 28.05.2025 | 8,91 | 8,92 | 8,74 | 8,75 | -1,91% | 8.264.605,00 |
| 27.05.2025 | 8,84 | 8,93 | 8,69 | 8,92 | 2,53% | 7.665.099,00 |
| 23.05.2025 | 8,50 | 8,73 | 8,49 | 8,70 | 0,12% | 8.485.060,00 |
| 22.05.2025 | 8,57 | 8,80 | 8,52 | 8,69 | 0,70% | 11.774.970,00 |
| 21.05.2025 | 8,93 | 8,96 | 8,63 | 8,63 | -4,54% | 12.478.197,00 |
| 20.05.2025 | 9,09 | 9,11 | 9,00 | 9,04 | -0,11% | 8.297.629,00 |
| 19.05.2025 | 9,04 | 9,13 | 9,00 | 9,05 | -1,20% | 7.460.021,00 |
| 16.05.2025 | 9,19 | 9,20 | 9,09 | 9,16 | 0,00% | 8.668.208,00 |
| 15.05.2025 | 9,18 | 9,23 | 9,10 | 9,16 | -0,11% | 6.408.420,00 |
| 14.05.2025 | 9,20 | 9,26 | 9,14 | 9,17 | -0,33% | 8.703.275,00 |
| 13.05.2025 | 9,20 | 9,30 | 9,15 | 9,20 | 0,00% | 8.539.825,00 |
| 12.05.2025 | 9,16 | 9,34 | 9,14 | 9,20 | 4,43% | 10.121.970,00 |
| 09.05.2025 | 8,89 | 8,89 | 8,75 | 8,81 | -0,34% | 6.621.013,00 |
| 08.05.2025 | 8,81 | 8,94 | 8,75 | 8,84 | 1,84% | 9.873.371,00 |
| 07.05.2025 | 8,84 | 8,92 | 8,65 | 8,68 | -1,14% | 6.479.807,00 |
| 06.05.2025 | 8,82 | 8,87 | 8,67 | 8,78 | -1,35% | 8.479.201,00 |
| 05.05.2025 | 8,80 | 9,03 | 8,74 | 8,90 | 0,00% | 6.889.090,00 |
| 02.05.2025 | 8,82 | 8,92 | 8,72 | 8,90 | 2,18% | 9.332.264,00 |
| 01.05.2025 | 8,63 | 8,77 | 8,53 | 8,71 | 1,28% | 5.721.614,00 |
| 30.04.2025 | 8,54 | 8,67 | 8,37 | 8,60 | -0,81% | 7.052.668,00 |
| 29.04.2025 | 8,58 | 8,71 | 8,48 | 8,67 | 0,46% | 6.826.247,00 |
| 28.04.2025 | 8,58 | 8,69 | 8,51 | 8,63 | 0,47% | 6.976.496,00 |
| 25.04.2025 | 8,62 | 8,71 | 8,52 | 8,59 | -1,60% | 7.483.891,00 |
| 24.04.2025 | 8,34 | 8,80 | 8,34 | 8,73 | 1,39% | 9.119.506,00 |
| 23.04.2025 | 8,62 | 8,81 | 8,56 | 8,61 | 2,74% | 13.454.372,00 |
| 22.04.2025 | 8,20 | 8,42 | 8,18 | 8,38 | 2,95% | 10.230.577,00 |
| 21.04.2025 | 8,20 | 8,20 | 8,04 | 8,14 | -1,33% | 7.393.060,00 |
| 17.04.2025 | 8,22 | 8,37 | 8,17 | 8,25 | 0,36% | 6.777.024,00 |
| 16.04.2025 | 8,12 | 8,28 | 8,08 | 8,22 | 0,98% | 8.208.997,00 |
| 15.04.2025 | 8,05 | 8,27 | 8,05 | 8,14 | 1,12% | 8.896.215,00 |
| 14.04.2025 | 8,01 | 8,08 | 7,77 | 8,05 | 2,29% | 9.388.201,00 |
| 11.04.2025 | 7,96 | 8,01 | 7,64 | 7,87 | -2,11% | 15.743.249,00 |
| 10.04.2025 | 8,41 | 8,53 | 7,72 | 8,04 | -6,18% | 12.178.978,00 |
| 09.04.2025 | 7,81 | 8,73 | 7,66 | 8,57 | 7,53% | 23.257.924,00 |
| 08.04.2025 | 8,36 | 8,52 | 7,78 | 7,97 | -1,85% | 18.278.647,00 |