13,528$
3,39%
Echtzeit-Aktienkurs Valley National Bancorp
Bid:
Ask:
Aktienkurse zur Valley National Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.02.2026 | 13,27 | 13,63 | 13,14 | 13,49 | 1,43% | 6.813.521,00 |
| 12.02.2026 | 13,49 | 13,60 | 12,99 | 13,30 | -0,60% | 9.157.729,00 |
| 11.02.2026 | 13,77 | 13,87 | 13,26 | 13,38 | -1,76% | 8.608.911,00 |
| 10.02.2026 | 13,64 | 13,78 | 13,50 | 13,62 | -0,58% | 6.500.651,00 |
| 09.02.2026 | 13,64 | 13,78 | 13,63 | 13,70 | -0,07% | 4.983.024,00 |
| 06.02.2026 | 13,66 | 13,79 | 13,62 | 13,71 | 1,26% | 9.993.902,00 |
| 05.02.2026 | 13,35 | 13,59 | 13,28 | 13,54 | 1,12% | 12.912.111,00 |
| 04.02.2026 | 13,27 | 13,65 | 13,21 | 13,39 | 1,90% | 11.510.253,00 |
| 03.02.2026 | 12,69 | 13,16 | 12,64 | 13,14 | 4,12% | 15.722.981,00 |
| 02.02.2026 | 12,46 | 12,84 | 12,41 | 12,62 | 1,28% | 12.746.912,00 |
| 30.01.2026 | 12,80 | 12,97 | 12,40 | 12,46 | -1,66% | 12.930.268,00 |
| 29.01.2026 | 12,67 | 12,78 | 12,36 | 12,67 | 3,26% | 14.770.772,00 |
| 28.01.2026 | 12,30 | 12,50 | 12,15 | 12,27 | -0,16% | 11.453.823,00 |
| 27.01.2026 | 12,17 | 12,31 | 12,09 | 12,29 | 1,32% | 10.194.909,00 |
| 26.01.2026 | 11,92 | 12,16 | 11,89 | 12,13 | 1,85% | 9.226.990,00 |
| 23.01.2026 | 12,34 | 12,36 | 11,89 | 11,91 | -3,95% | 5.971.477,00 |
| 22.01.2026 | 12,42 | 12,68 | 12,35 | 12,40 | 0,24% | 12.701.111,00 |
| 21.01.2026 | 11,86 | 12,40 | 11,83 | 12,37 | 4,92% | 6.426.523,00 |
| 20.01.2026 | 11,64 | 11,86 | 11,64 | 11,79 | 0,24% | 6.297.695,00 |
| 19.01.2026 | 11,75 | 11,76 | 11,73 | 11,76 | -0,58% | - |
| 16.01.2026 | 11,97 | 12,07 | 11,82 | 11,83 | -1,58% | 6.060.197,00 |
| 15.01.2026 | 11,74 | 12,07 | 11,71 | 12,02 | 2,52% | 6.773.616,00 |
| 14.01.2026 | 11,64 | 11,85 | 11,60 | 11,73 | 0,56% | 5.633.086,00 |
| 13.01.2026 | 11,87 | 11,87 | 11,63 | 11,66 | -0,77% | 4.283.086,00 |
| 12.01.2026 | 11,85 | 11,91 | 11,67 | 11,75 | -2,08% | 5.067.453,00 |
| 09.01.2026 | 12,31 | 12,45 | 11,98 | 12,00 | -2,20% | 8.263.845,00 |
| 08.01.2026 | 11,99 | 12,31 | 11,98 | 12,27 | 1,66% | 7.203.940,00 |
| 07.01.2026 | 12,11 | 12,14 | 11,92 | 12,07 | -0,08% | 5.671.210,00 |
| 06.01.2026 | 11,89 | 12,13 | 11,82 | 12,08 | 1,43% | 4.336.092,00 |
| 05.01.2026 | 11,63 | 11,97 | 11,62 | 11,91 | 1,88% | 6.178.820,00 |
| 02.01.2026 | 11,70 | 11,79 | 11,54 | 11,69 | 0,09% | 5.275.558,00 |
| 31.12.2025 | 11,82 | 11,83 | 11,66 | 11,68 | -0,81% | 4.517.959,00 |
| 30.12.2025 | 11,87 | 11,91 | 11,76 | 11,78 | -0,80% | 3.817.308,00 |
| 29.12.2025 | 11,97 | 12,01 | 11,86 | 11,87 | -0,67% | 2.844.442,00 |
| 26.12.2025 | 11,91 | 11,98 | 11,85 | 11,95 | 0,17% | 3.351.361,00 |
| 24.12.2025 | 11,91 | 11,97 | 11,86 | 11,93 | 0,08% | 2.335.909,00 |
| 23.12.2025 | 12,09 | 12,09 | 11,90 | 11,92 | -1,32% | 3.935.514,00 |
| 22.12.2025 | 12,05 | 12,15 | 12,01 | 12,08 | 0,50% | 4.180.564,00 |
| 19.12.2025 | 11,99 | 12,12 | 11,93 | 12,02 | 0,29% | 11.398.513,00 |
| 18.12.2025 | 12,02 | 12,18 | 11,97 | 11,99 | 0,71% | 6.137.094,00 |
| 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 | 11,89 | -0,17% | 8.438.018,00 |
| 15.12.2025 | 12,00 | 12,09 | 11,86 | 11,91 | -0,08% | 7.898.236,00 |
| 12.12.2025 | 11,89 | 11,97 | 11,80 | 11,92 | 0,59% | 5.336.113,00 |
| 11.12.2025 | 11,81 | 12,04 | 11,79 | 11,85 | 0,17% | 7.823.460,00 |
| 10.12.2025 | 11,46 | 11,95 | 11,46 | 11,83 | 3,23% | 9.789.597,00 |
| 09.12.2025 | 11,56 | 11,68 | 11,44 | 11,46 | -1,12% | 5.733.921,00 |
| 08.12.2025 | 11,54 | 11,68 | 11,50 | 11,59 | 0,35% | 5.936.101,00 |
| 05.12.2025 | 11,45 | 11,60 | 11,45 | 11,55 | 0,26% | 4.455.093,00 |
| 04.12.2025 | 11,44 | 11,59 | 11,44 | 11,52 | 0,26% | 4.448.268,00 |
| 03.12.2025 | 11,46 | 11,60 | 11,42 | 11,49 | 0,44% | 5.819.278,00 |
| 02.12.2025 | 11,49 | 11,55 | 11,41 | 11,44 | -0,44% | 5.013.201,00 |
| 01.12.2025 | 11,23 | 11,65 | 11,21 | 11,49 | 1,50% | 6.229.026,00 |
| 28.11.2025 | 11,36 | 11,42 | 11,28 | 11,32 | -0,26% | 3.549.762,00 |
| 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% | 7.722.575,00 |
| 24.11.2025 | 10,81 | 11,17 | 10,70 | 11,12 | 3,25% | 9.081.047,00 |