14,701$
1,59%
Echtzeit-Aktienkurs Valley National Bancorp
Bid:
Ask:
Aktienkurse zur Valley National Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 14,41 | 14,58 | 14,41 | 14,58 | 0,76% | - |
| 08.07.2026 | 14,79 | 14,86 | 14,33 | 14,47 | -2,69% | 6.145.154,00 |
| 07.07.2026 | 14,85 | 15,01 | 14,80 | 14,87 | 0,54% | 4.789.782,00 |
| 06.07.2026 | 14,59 | 14,80 | 14,57 | 14,79 | 1,37% | 5.283.187,00 |
| 02.07.2026 | 14,84 | 14,94 | 14,46 | 14,59 | -1,49% | 6.379.711,00 |
| 01.07.2026 | 14,66 | 14,93 | 14,64 | 14,81 | 1,06% | 5.670.793,00 |
| 30.06.2026 | 14,64 | 14,75 | 14,54 | 14,66 | 0,03% | 6.403.571,00 |
| 29.06.2026 | 14,61 | 14,71 | 14,48 | 14,65 | -0,48% | 5.830.000,00 |
| 26.06.2026 | 14,87 | 14,87 | 14,61 | 14,72 | -0,41% | 15.312.080,00 |
| 25.06.2026 | 14,64 | 14,94 | 14,60 | 14,78 | 1,16% | 6.195.870,00 |
| 24.06.2026 | 14,41 | 14,62 | 14,37 | 14,61 | 1,60% | 7.197.606,00 |
| 23.06.2026 | 14,19 | 14,41 | 14,16 | 14,38 | 0,98% | 5.545.466,00 |
| 22.06.2026 | 14,06 | 14,38 | 14,06 | 14,24 | 0,50% | 4.753.980,00 |
| 19.06.2026 | 14,10 | 14,17 | 14,10 | 14,17 | 0,56% | - |
| 18.06.2026 | 13,78 | 14,14 | 13,67 | 14,09 | 1,29% | 11.482.791,00 |
| 17.06.2026 | 14,21 | 14,31 | 13,79 | 13,91 | -2,15% | 8.868.729,00 |
| 16.06.2026 | 14,42 | 14,51 | 14,16 | 14,22 | -0,52% | 5.918.089,00 |
| 15.06.2026 | 14,70 | 14,72 | 14,26 | 14,29 | -2,32% | 7.871.538,00 |
| 12.06.2026 | 14,45 | 14,70 | 14,45 | 14,63 | 1,53% | 8.041.834,00 |
| 11.06.2026 | 14,23 | 14,44 | 14,08 | 14,41 | 1,73% | 6.293.124,00 |
| 10.06.2026 | 14,15 | 14,40 | 14,10 | 14,17 | 0,32% | 10.633.564,00 |
| 09.06.2026 | 13,96 | 14,23 | 13,77 | 14,12 | 2,54% | 9.831.311,00 |
| 08.06.2026 | 13,85 | 13,94 | 13,67 | 13,77 | -0,07% | 3.965.352,00 |
| 05.06.2026 | 13,80 | 13,95 | 13,76 | 13,78 | -0,04% | 4.785.907,00 |
| 04.06.2026 | 13,61 | 13,83 | 13,58 | 13,79 | 2,80% | 4.195.262,00 |
| 03.06.2026 | 13,70 | 13,71 | 13,38 | 13,41 | -2,58% | 5.114.011,00 |
| 02.06.2026 | 13,48 | 13,84 | 13,48 | 13,77 | 1,81% | 5.028.340,00 |
| 01.06.2026 | 13,69 | 13,69 | 13,44 | 13,52 | -1,82% | 6.230.260,00 |
| 29.05.2026 | 13,67 | 13,83 | 13,67 | 13,77 | 0,29% | 5.193.139,00 |
| 28.05.2026 | 13,59 | 13,74 | 13,49 | 13,73 | 0,66% | 6.394.148,00 |
| 27.05.2026 | 13,71 | 13,83 | 13,58 | 13,64 | -0,47% | 7.880.488,00 |
| 26.05.2026 | 13,67 | 13,78 | 13,56 | 13,71 | 1,14% | 4.539.577,00 |
| 22.05.2026 | 13,53 | 13,56 | 13,38 | 13,55 | 1,12% | 5.232.814,00 |
| 21.05.2026 | 13,27 | 13,45 | 13,21 | 13,40 | 0,30% | 4.597.410,00 |
| 20.05.2026 | 12,98 | 13,40 | 12,95 | 13,36 | 3,41% | 7.169.419,00 |
| 19.05.2026 | 13,00 | 13,07 | 12,87 | 12,92 | -1,19% | 4.972.296,00 |
| 18.05.2026 | 13,02 | 13,19 | 12,99 | 13,08 | 1,12% | 4.823.318,00 |
| 15.05.2026 | 13,04 | 13,05 | 12,77 | 12,93 | -0,92% | 6.591.467,00 |
| 14.05.2026 | 13,12 | 13,21 | 12,97 | 13,05 | 0,35% | 5.370.116,00 |
| 13.05.2026 | 13,14 | 13,25 | 12,94 | 13,01 | -1,18% | 5.552.896,00 |
| 12.05.2026 | 13,29 | 13,30 | 12,95 | 13,16 | -0,83% | 4.588.160,00 |
| 11.05.2026 | 13,47 | 13,52 | 13,16 | 13,27 | -1,04% | 5.412.268,00 |
| 08.05.2026 | 13,46 | 13,53 | 13,32 | 13,41 | 0,07% | 4.772.844,00 |
| 07.05.2026 | 13,73 | 13,77 | 13,35 | 13,40 | -1,90% | 4.344.383,00 |
| 06.05.2026 | 13,68 | 13,80 | 13,58 | 13,66 | 0,15% | 6.069.799,00 |
| 05.05.2026 | 13,54 | 13,74 | 13,36 | 13,64 | 1,34% | 3.374.149,00 |
| 04.05.2026 | 13,41 | 13,55 | 13,30 | 13,46 | -0,37% | 5.799.067,00 |
| 01.05.2026 | 13,60 | 13,71 | 13,43 | 13,51 | -0,44% | 4.706.715,00 |
| 30.04.2026 | 13,32 | 13,70 | 13,22 | 13,57 | 2,03% | 5.014.250,00 |
| 29.04.2026 | 13,55 | 13,64 | 13,26 | 13,30 | -2,35% | 3.285.783,00 |
| 28.04.2026 | 13,67 | 13,74 | 13,46 | 13,62 | 0,59% | 4.678.829,00 |
| 27.04.2026 | 13,44 | 13,64 | 13,43 | 13,54 | 1,27% | 4.511.783,00 |
| 24.04.2026 | 13,81 | 13,82 | 13,33 | 13,37 | -2,90% | 7.404.440,00 |
| 23.04.2026 | 13,71 | 14,12 | 13,30 | 13,77 | 3,92% | 20.273.568,00 |
| 22.04.2026 | 13,62 | 13,62 | 13,15 | 13,25 | -1,16% | 10.448.581,00 |
| 21.04.2026 | 13,59 | 13,66 | 13,37 | 13,41 | -1,36% | 6.399.194,00 |
| 20.04.2026 | 13,49 | 13,70 | 13,45 | 13,59 | 0,52% | 5.747.311,00 |
| 17.04.2026 | 13,27 | 13,67 | 13,20 | 13,52 | 3,32% | 6.005.520,00 |
| 16.04.2026 | 13,06 | 13,26 | 13,04 | 13,09 | -0,42% | 4.674.753,00 |
| 15.04.2026 | 13,12 | 13,19 | 12,97 | 13,14 | 0,31% | 3.829.066,00 |
| 14.04.2026 | 13,05 | 13,19 | 12,91 | 13,10 | -0,08% | 5.329.743,00 |
| 13.04.2026 | 12,99 | 13,14 | 12,86 | 13,11 | 0,38% | 4.132.583,00 |
| 10.04.2026 | 13,33 | 13,33 | 13,04 | 13,06 | -1,43% | 5.181.556,00 |
| 09.04.2026 | 12,89 | 13,34 | 12,89 | 13,25 | 2,08% | 11.368.461,00 |
| 08.04.2026 | 13,12 | 13,18 | 12,84 | 12,98 | 2,89% | 9.310.278,00 |
| 07.04.2026 | 12,51 | 12,65 | 12,49 | 12,62 | 0,36% | 5.540.174,00 |
| 06.04.2026 | 12,37 | 12,64 | 12,36 | 12,57 | 1,21% | 4.202.149,00 |
| 02.04.2026 | 12,22 | 12,45 | 12,14 | 12,42 | -0,08% | 4.777.511,00 |
| 01.04.2026 | 12,36 | 12,55 | 12,25 | 12,43 | 1,26% | 7.739.529,00 |
| 31.03.2026 | 12,08 | 12,30 | 11,97 | 12,28 | 3,06% | 8.635.756,00 |
| 30.03.2026 | 12,00 | 12,06 | 11,85 | 11,91 | -0,33% | 6.145.384,00 |
| 27.03.2026 | 12,08 | 12,15 | 11,92 | 11,95 | -1,97% | 5.585.493,00 |
| 26.03.2026 | 12,15 | 12,29 | 12,10 | 12,19 | -0,65% | 5.180.101,00 |
| 25.03.2026 | 12,33 | 12,44 | 12,18 | 12,27 | 0,00% | 6.035.333,00 |
| 24.03.2026 | 11,94 | 12,39 | 11,89 | 12,27 | 2,25% | 7.470.975,00 |
| 23.03.2026 | 12,01 | 12,26 | 11,94 | 12,00 | 2,30% | 9.975.389,00 |
| 20.03.2026 | 11,82 | 11,90 | 11,50 | 11,73 | -0,85% | 19.766.369,00 |
| 19.03.2026 | 11,69 | 11,89 | 11,45 | 11,83 | 0,77% | 10.537.241,00 |
| 18.03.2026 | 11,86 | 11,94 | 11,71 | 11,74 | -1,34% | 11.166.511,00 |
| 17.03.2026 | 12,04 | 12,09 | 11,82 | 11,90 | -0,17% | 7.474.685,00 |
| 16.03.2026 | 11,90 | 12,09 | 11,89 | 11,92 | 1,36% | 8.037.728,00 |
| 13.03.2026 | 11,85 | 12,04 | 11,70 | 11,76 | -0,84% | 8.888.799,00 |
| 12.03.2026 | 11,69 | 11,90 | 11,60 | 11,86 | -0,59% | 7.150.702,00 |
| 11.03.2026 | 12,00 | 12,14 | 11,86 | 11,93 | -1,16% | 6.062.292,00 |
| 10.03.2026 | 12,00 | 12,34 | 11,80 | 12,07 | 0,84% | 9.323.238,00 |
| 09.03.2026 | 11,94 | 12,11 | 11,65 | 11,97 | -1,16% | 8.427.395,00 |
| 06.03.2026 | 12,09 | 12,20 | 11,75 | 12,11 | -2,89% | 7.550.083,00 |
| 05.03.2026 | 12,43 | 12,52 | 12,25 | 12,47 | -0,87% | 6.954.765,00 |
| 04.03.2026 | 12,60 | 12,67 | 12,45 | 12,58 | 0,24% | 7.882.469,00 |
| 03.03.2026 | 12,53 | 12,69 | 12,37 | 12,55 | -2,03% | 5.983.769,00 |
| 02.03.2026 | 12,34 | 12,90 | 12,27 | 12,81 | 1,59% | 8.940.602,00 |
| 27.02.2026 | 13,08 | 13,16 | 12,24 | 12,61 | -5,68% | 11.697.626,00 |
| 26.02.2026 | 13,19 | 13,41 | 13,15 | 13,37 | 1,52% | 8.416.957,00 |
| 25.02.2026 | 13,09 | 13,21 | 12,95 | 13,17 | 2,33% | 5.449.688,00 |
| 24.02.2026 | 12,89 | 12,95 | 12,75 | 12,87 | -0,31% | 6.653.327,00 |
| 23.02.2026 | 13,31 | 13,45 | 12,76 | 12,91 | -3,37% | 7.974.058,00 |
| 20.02.2026 | 13,04 | 13,39 | 12,88 | 13,36 | 1,52% | 10.627.546,00 |
| 19.02.2026 | 13,14 | 13,24 | 12,90 | 13,16 | -0,83% | 5.788.190,00 |
| 18.02.2026 | 13,51 | 13,65 | 13,23 | 13,27 | -1,12% | 7.467.187,00 |
| 17.02.2026 | 13,49 | 13,72 | 13,27 | 13,42 | -0,52% | 7.464.667,00 |