12,270$
1,66%
Echtzeit-Aktienkurs Valley National Bancorp
Bid:
Ask:
Aktienkurse zur Valley National Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 6,11% | 9.081.047,00 |
| 20.11.2025 | 10,65 | 10,82 | 10,44 | 10,48 | -0,38% | 7.211.340,00 |
| 19.11.2025 | 10,47 | 10,58 | 10,35 | 10,52 | 0,57% | 10.463.342,00 |
| 18.11.2025 | 10,37 | 10,64 | 10,34 | 10,46 | 0,29% | 7.272.212,00 |
| 17.11.2025 | 10,81 | 10,84 | 10,42 | 10,43 | -3,20% | 6.403.347,00 |
| 13.11.2025 | 10,97 | 11,11 | 10,73 | 10,78 | -2,84% | 7.304.728,00 |
| 12.11.2025 | 11,10 | 11,31 | 11,03 | 11,09 | -0,14% | 10.203.825,00 |
| 11.11.2025 | 11,00 | 11,14 | 10,93 | 11,11 | 0,73% | 5.998.470,00 |
| 10.11.2025 | 11,10 | 11,19 | 11,02 | 11,03 | -0,23% | 6.476.534,00 |
| 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 |