11,050$
2,31%
Echtzeit-Aktienkurs Valley National Bancorp
Bid:
Ask:
Aktienkurse zur Valley National Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 10,69 | 11,06 | 10,67 | 11,05 | 2,31% | 7.563.294,00 |
| 06.11.2025 | 10,90 | 11,01 | 10,71 | 10,80 | -1,14% | 7.116.205,00 |
| 05.11.2025 | 10,74 | 11,08 | 10,74 | 10,93 | 1,77% | 10.326.092,00 |
| 04.11.2025 | 10,84 | 10,87 | 10,67 | 10,74 | -1,87% | 13.386.158,00 |
| 03.11.2025 | 10,81 | 10,94 | 10,67 | 10,94 | 0,69% | 12.761.666,00 |
| 31.10.2025 | 10,79 | 10,91 | 10,67 | 10,87 | 0,14% | 11.158.042,00 |
| 30.10.2025 | 10,94 | 11,07 | 10,81 | 10,85 | -1,00% | 8.891.722,00 |
| 29.10.2025 | 11,13 | 11,35 | 10,93 | 10,96 | -2,06% | 10.867.188,00 |
| 28.10.2025 | 11,12 | 11,20 | 10,90 | 11,19 | 0,72% | 8.541.790,00 |
| 27.10.2025 | 11,11 | 11,18 | 10,99 | 11,11 | 1,18% | 10.961.513,00 |
| 24.10.2025 | 10,80 | 11,28 | 10,74 | 10,98 | 3,98% | 16.343.249,00 |
| 23.10.2025 | 9,77 | 10,79 | 9,71 | 10,56 | 4,24% | 37.528.878,00 |
| 22.10.2025 | 10,26 | 10,28 | 9,98 | 10,13 | -1,27% | 16.096.537,00 |
| 21.10.2025 | 10,18 | 10,36 | 10,16 | 10,26 | 0,39% | 10.048.348,00 |
| 20.10.2025 | 9,85 | 10,24 | 9,80 | 10,22 | 4,29% | 15.761.303,00 |
| 17.10.2025 | 9,89 | 9,92 | 9,72 | 9,80 | 0,82% | 16.647.160,00 |
| 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% | 22.505.798,00 |
| 14.10.2025 | 10,47 | 10,90 | 10,40 | 10,79 | 2,27% | 20.850.303,00 |
| 13.10.2025 | 10,60 | 10,60 | 10,46 | 10,55 | 2,33% | 14.612.997,00 |
| 10.10.2025 | 10,98 | 11,01 | 10,30 | 10,31 | -5,33% | 12.085.890,00 |
| 09.10.2025 | 10,85 | 10,95 | 10,76 | 10,89 | 0,46% | 7.909.773,00 |
| 08.10.2025 | 10,93 | 10,97 | 10,77 | 10,84 | 0,09% | 6.930.159,00 |
| 07.10.2025 | 10,92 | 11,10 | 10,77 | 10,83 | -0,73% | 12.311.278,00 |
| 06.10.2025 | 10,71 | 11,17 | 10,67 | 10,91 | 3,22% | 15.156.151,00 |
| 02.10.2025 | 10,54 | 10,61 | 10,46 | 10,57 | -0,09% | 9.481.565,00 |
| 01.10.2025 | 10,62 | 10,66 | 10,45 | 10,58 | -0,19% | 9.224.621,00 |
| 30.09.2025 | 10,60 | 10,70 | 10,39 | 10,60 | 0,09% | 8.717.406,00 |
| 29.09.2025 | 10,79 | 10,83 | 10,46 | 10,59 | -0,84% | 8.355.647,00 |
| 26.09.2025 | 10,70 | 10,80 | 10,60 | 10,68 | 0,28% | 8.349.775,00 |
| 25.09.2025 | 10,71 | 10,73 | 10,56 | 10,65 | -1,02% | 9.280.246,00 |
| 24.09.2025 | 11,01 | 11,14 | 10,72 | 10,76 | -0,46% | 10.980.354,00 |
| 23.09.2025 | 10,77 | 10,99 | 10,71 | 10,81 | 0,75% | 7.900.214,00 |
| 22.09.2025 | 10,90 | 10,91 | 10,66 | 10,73 | -1,83% | 8.251.849,00 |
| 19.09.2025 | 11,06 | 11,09 | 10,90 | 10,93 | -1,62% | 17.991.004,00 |
| 18.09.2025 | 10,77 | 11,12 | 10,74 | 11,11 | 3,49% | 10.252.168,00 |
| 17.09.2025 | 10,62 | 11,04 | 10,60 | 10,74 | 1,47% | 11.942.907,00 |
| 16.09.2025 | 10,66 | 10,71 | 10,46 | 10,58 | -0,66% | 6.901.678,00 |
| 15.09.2025 | 10,79 | 10,83 | 10,57 | 10,65 | -1,30% | 6.832.583,00 |
| 12.09.2025 | 10,78 | 10,94 | 10,71 | 10,79 | 0,09% | 9.485.058,00 |
| 11.09.2025 | 10,75 | 10,86 | 10,67 | 10,78 | 0,65% | 5.703.295,00 |
| 10.09.2025 | 10,70 | 10,81 | 10,66 | 10,71 | -0,09% | 5.415.187,00 |
| 09.09.2025 | 10,85 | 11,01 | 10,71 | 10,72 | -0,33% | 12.110.251,00 |
| 08.09.2025 | 10,76 | 10,81 | 10,53 | 10,76 | 0,23% | 6.572.206,00 |
| 05.09.2025 | 10,72 | 10,83 | 10,59 | 10,73 | 0,75% | 10.186.566,00 |
| 04.09.2025 | 10,54 | 10,66 | 10,51 | 10,65 | 1,19% | 6.748.082,00 |
| 03.09.2025 | 10,38 | 10,53 | 10,36 | 10,53 | 1,10% | 7.500.809,00 |
| 02.09.2025 | 10,28 | 10,42 | 10,09 | 10,41 | -0,48% | 8.235.992,00 |
| 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% | 5.850.899,00 |
| 27.08.2025 | 10,38 | 10,59 | 10,38 | 10,49 | 0,77% | 7.660.147,00 |
| 26.08.2025 | 10,28 | 10,47 | 10,23 | 10,41 | 1,46% | 6.635.431,00 |
| 25.08.2025 | 10,24 | 10,35 | 10,24 | 10,26 | -0,48% | 7.280.056,00 |
| 22.08.2025 | 9,72 | 10,34 | 9,72 | 10,31 | 6,51% | 12.196.515,00 |
| 21.08.2025 | 9,65 | 9,78 | 9,65 | 9,68 | -0,72% | 5.175.964,00 |
| 20.08.2025 | 9,77 | 9,83 | 9,67 | 9,75 | -0,10% | 6.357.106,00 |
| 19.08.2025 | 9,79 | 9,94 | 9,72 | 9,76 | -0,51% | 6.050.561,00 |
| 18.08.2025 | 9,82 | 9,85 | 9,72 | 9,81 | -0,10% | 6.775.939,00 |
| 15.08.2025 | 10,08 | 10,09 | 9,80 | 9,82 | -2,39% | 7.810.055,00 |
| 14.08.2025 | 9,87 | 10,08 | 9,80 | 10,06 | 0,60% | 9.586.081,00 |
| 13.08.2025 | 9,80 | 10,06 | 9,74 | 10,00 | 2,56% | 12.604.700,00 |
| 12.08.2025 | 9,43 | 9,75 | 9,36 | 9,75 | 4,56% | 9.031.225,00 |
| 11.08.2025 | 9,42 | 9,45 | 9,26 | 9,33 | -0,80% | 5.007.640,00 |
| 08.08.2025 | 9,30 | 9,41 | 9,16 | 9,40 | 2,29% | 7.997.628,00 |
| 07.08.2025 | 9,34 | 9,34 | 9,08 | 9,19 | -0,22% | 6.392.981,00 |
| 06.08.2025 | 9,31 | 9,36 | 9,20 | 9,21 | -0,97% | 4.559.813,00 |
| 05.08.2025 | 9,37 | 9,39 | 9,12 | 9,30 | -0,53% | 9.165.226,00 |
| 04.08.2025 | 9,24 | 9,37 | 9,21 | 9,35 | 1,85% | 7.553.876,00 |
| 01.08.2025 | 9,18 | 9,24 | 8,95 | 9,18 | -1,02% | 9.282.018,00 |
| 31.07.2025 | 9,33 | 9,40 | 9,25 | 9,28 | -1,22% | 5.908.372,00 |
| 30.07.2025 | 9,51 | 9,63 | 9,34 | 9,39 | -0,95% | 9.828.276,00 |
| 29.07.2025 | 9,54 | 9,59 | 9,40 | 9,48 | -0,42% | 5.801.934,00 |
| 28.07.2025 | 9,46 | 9,53 | 9,40 | 9,52 | 0,95% | 6.207.315,00 |
| 25.07.2025 | 9,57 | 9,61 | 9,32 | 9,43 | -1,05% | 5.711.614,00 |
| 24.07.2025 | 9,69 | 9,72 | 9,41 | 9,53 | -1,75% | 15.169.296,00 |
| 23.07.2025 | 9,70 | 9,73 | 9,56 | 9,70 | 0,62% | 7.821.626,00 |
| 22.07.2025 | 9,57 | 9,70 | 9,51 | 9,64 | 1,15% | 7.622.621,00 |
| 21.07.2025 | 9,54 | 9,70 | 9,51 | 9,53 | 0,21% | 6.303.901,00 |
| 18.07.2025 | 9,51 | 9,55 | 9,39 | 9,51 | 0,53% | 6.547.763,00 |
| 17.07.2025 | 9,22 | 9,48 | 9,21 | 9,46 | 2,27% | 9.549.574,00 |
| 16.07.2025 | 9,30 | 9,32 | 9,07 | 9,25 | 0,33% | 8.691.852,00 |
| 15.07.2025 | 9,56 | 9,61 | 9,21 | 9,22 | -3,96% | 6.921.312,00 |
| 14.07.2025 | 9,48 | 9,62 | 9,45 | 9,60 | 0,95% | 6.580.615,00 |
| 11.07.2025 | 9,50 | 9,60 | 9,45 | 9,51 | -0,83% | 5.750.656,00 |
| 10.07.2025 | 9,63 | 9,73 | 9,57 | 9,59 | -0,31% | 6.136.184,00 |
| 09.07.2025 | 9,71 | 9,73 | 9,55 | 9,62 | -0,21% | 6.201.575,00 |
| 08.07.2025 | 9,58 | 9,74 | 9,55 | 9,64 | 1,15% | 9.283.574,00 |
| 07.07.2025 | 9,58 | 9,72 | 9,45 | 9,53 | -1,35% | 12.414.568,00 |
| 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% | 14.500.330,00 |
| 01.07.2025 | 8,88 | 9,37 | 8,82 | 9,19 | 2,91% | 20.892.675,00 |
| 30.06.2025 | 9,02 | 9,04 | 8,91 | 8,93 | -0,22% | 7.886.350,00 |
| 27.06.2025 | 9,00 | 9,05 | 8,90 | 8,95 | -0,22% | 12.200.299,00 |
| 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% | 8.247.759,00 |
| 24.06.2025 | 8,96 | 9,10 | 8,90 | 8,92 | 0,79% | 12.613.669,00 |
| 23.06.2025 | 8,65 | 8,87 | 8,54 | 8,85 | 2,02% | 12.776.329,00 |
| 20.06.2025 | 8,65 | 8,70 | 8,60 | 8,68 | 1,23% | 13.505.368,00 |
| 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% | 8.427.380,00 |