13,400$
Echtzeit-Aktienkurs Valley National Bancorp
Bid:
Ask:
Aktienkurse zur Valley National Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 13,46 | 13,53 | 13,32 | 13,40 | 0,00% | 4.746.480,00 |
| 07.05.2026 | 13,73 | 13,77 | 13,35 | 13,40 | -1,90% | 4.317.957,00 |
| 06.05.2026 | 13,68 | 13,80 | 13,58 | 13,66 | 0,15% | 5.984.515,00 |
| 05.05.2026 | 13,54 | 13,74 | 13,36 | 13,64 | 1,34% | 3.373.885,00 |
| 04.05.2026 | 13,41 | 13,55 | 13,30 | 13,46 | -0,37% | 5.767.612,00 |
| 01.05.2026 | 13,60 | 13,71 | 13,43 | 13,51 | -0,44% | 4.676.438,00 |
| 30.04.2026 | 13,32 | 13,70 | 13,22 | 13,57 | 2,03% | 4.992.026,00 |
| 29.04.2026 | 13,55 | 13,64 | 13,26 | 13,30 | -2,35% | 3.224.126,00 |
| 28.04.2026 | 13,67 | 13,74 | 13,46 | 13,62 | 0,59% | 4.678.792,00 |
| 27.04.2026 | 13,44 | 13,64 | 13,43 | 13,54 | 1,35% | 4.347.284,00 |
| 24.04.2026 | 13,81 | 13,82 | 13,33 | 13,36 | -2,98% | 7.091.895,00 |
| 23.04.2026 | 13,71 | 14,12 | 13,30 | 13,77 | 3,92% | 20.033.475,00 |
| 22.04.2026 | 13,62 | 13,62 | 13,15 | 13,25 | -1,16% | 10.320.653,00 |
| 21.04.2026 | 13,59 | 13,66 | 13,37 | 13,41 | -1,36% | 6.211.737,00 |
| 20.04.2026 | 13,49 | 13,70 | 13,45 | 13,59 | 0,41% | 5.213.411,00 |
| 17.04.2026 | 13,27 | 13,67 | 13,20 | 13,54 | 3,44% | 5.803.681,00 |
| 16.04.2026 | 13,06 | 13,26 | 13,04 | 13,09 | -0,42% | 4.672.596,00 |
| 15.04.2026 | 13,12 | 13,19 | 12,97 | 13,14 | 0,31% | 3.800.948,00 |
| 14.04.2026 | 13,05 | 13,19 | 12,91 | 13,10 | -0,08% | 5.300.550,00 |
| 13.04.2026 | 12,99 | 13,14 | 12,86 | 13,11 | 0,38% | 4.132.182,00 |
| 10.04.2026 | 13,33 | 13,33 | 13,04 | 13,06 | -1,43% | 5.181.529,00 |
| 09.04.2026 | 12,89 | 13,34 | 12,89 | 13,25 | 2,08% | 11.210.238,00 |
| 08.04.2026 | 13,12 | 13,18 | 12,84 | 12,98 | 2,89% | 9.025.377,00 |
| 07.04.2026 | 12,51 | 12,65 | 12,49 | 12,62 | 0,36% | 5.539.144,00 |
| 06.04.2026 | 12,37 | 12,64 | 12,36 | 12,57 | 1,21% | 4.186.467,00 |
| 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% | 7.733.391,00 |
| 31.03.2026 | 12,08 | 12,30 | 11,97 | 12,28 | 3,06% | 8.635.646,00 |
| 30.03.2026 | 12,00 | 12,06 | 11,85 | 11,91 | -0,33% | 6.059.382,00 |
| 27.03.2026 | 12,08 | 12,15 | 11,92 | 11,95 | -1,89% | 5.549.960,00 |
| 26.03.2026 | 12,15 | 12,29 | 12,10 | 12,18 | -0,73% | 5.153.364,00 |
| 25.03.2026 | 12,33 | 12,44 | 12,18 | 12,27 | -0,08% | 5.896.825,00 |
| 24.03.2026 | 11,94 | 12,39 | 11,89 | 12,28 | 2,38% | 7.113.078,00 |
| 23.03.2026 | 12,01 | 12,26 | 11,94 | 12,00 | 2,26% | 9.497.163,00 |
| 20.03.2026 | 11,82 | 11,90 | 11,50 | 11,73 | -0,93% | 19.249.005,00 |
| 19.03.2026 | 11,69 | 11,89 | 11,45 | 11,84 | 0,94% | 10.411.435,00 |
| 18.03.2026 | 11,86 | 11,94 | 11,71 | 11,73 | -1,43% | 11.011.323,00 |
| 17.03.2026 | 12,04 | 12,09 | 11,82 | 11,90 | -0,17% | 7.467.233,00 |
| 16.03.2026 | 11,90 | 12,09 | 11,89 | 11,92 | 1,36% | 8.030.203,00 |
| 13.03.2026 | 11,85 | 12,04 | 11,70 | 11,76 | -0,80% | 8.888.649,00 |
| 12.03.2026 | 11,69 | 11,90 | 11,60 | 11,86 | -0,63% | 7.149.851,00 |
| 11.03.2026 | 12,00 | 12,14 | 11,86 | 11,93 | -1,28% | 5.838.239,00 |
| 10.03.2026 | 12,00 | 12,34 | 11,80 | 12,09 | 1,05% | 9.323.236,00 |
| 09.03.2026 | 11,74 | 12,11 | 11,65 | 11,96 | -1,24% | 8.425.392,00 |
| 06.03.2026 | 12,09 | 12,20 | 11,75 | 12,11 | -2,77% | 7.550.082,00 |
| 05.03.2026 | 12,43 | 12,52 | 12,25 | 12,46 | -0,99% | 6.954.763,00 |
| 04.03.2026 | 12,63 | 12,67 | 12,45 | 12,58 | 0,20% | 7.830.566,00 |
| 03.03.2026 | 12,53 | 12,69 | 12,37 | 12,56 | -1,91% | 5.983.768,00 |
| 02.03.2026 | 12,34 | 12,90 | 12,27 | 12,80 | 1,55% | 8.940.602,00 |
| 27.02.2026 | 13,08 | 13,16 | 12,24 | 12,61 | -5,65% | 11.697.575,00 |
| 26.02.2026 | 13,19 | 13,41 | 13,15 | 13,36 | 1,52% | 8.416.957,00 |
| 25.02.2026 | 13,09 | 13,21 | 12,95 | 13,16 | 2,21% | 5.449.683,00 |
| 24.02.2026 | 12,89 | 12,95 | 12,75 | 12,88 | -0,27% | 6.653.326,00 |
| 23.02.2026 | 13,31 | 13,45 | 12,76 | 12,91 | -3,37% | 7.961.479,00 |
| 20.02.2026 | 13,04 | 13,39 | 12,88 | 13,36 | 1,52% | 10.552.130,00 |
| 19.02.2026 | 13,14 | 13,24 | 12,90 | 13,16 | -0,90% | 5.532.260,00 |
| 18.02.2026 | 13,51 | 13,65 | 13,23 | 13,28 | -1,01% | 6.506.238,00 |
| 17.02.2026 | 13,49 | 13,72 | 13,27 | 13,42 | -0,56% | 7.097.895,00 |
| 13.02.2026 | 13,27 | 13,63 | 13,14 | 13,49 | 1,47% | 6.813.521,00 |
| 12.02.2026 | 13,49 | 13,60 | 12,99 | 13,30 | -0,64% | 8.868.621,00 |
| 11.02.2026 | 13,77 | 13,87 | 13,26 | 13,38 | -1,76% | 8.287.107,00 |
| 10.02.2026 | 13,64 | 13,78 | 13,50 | 13,62 | -0,58% | 6.412.147,00 |
| 09.02.2026 | 13,64 | 13,78 | 13,63 | 13,70 | -0,15% | 4.862.028,00 |
| 06.02.2026 | 13,66 | 13,79 | 13,62 | 13,72 | 1,37% | 9.900.770,00 |
| 05.02.2026 | 13,35 | 13,59 | 13,28 | 13,54 | 1,01% | 12.744.551,00 |
| 04.02.2026 | 13,27 | 13,65 | 13,21 | 13,40 | 1,86% | 11.266.766,00 |
| 03.02.2026 | 12,69 | 13,16 | 12,65 | 13,16 | 4,24% | 14.730.835,00 |
| 02.02.2026 | 12,46 | 12,84 | 12,41 | 12,62 | 1,24% | 12.365.438,00 |
| 30.01.2026 | 12,80 | 12,97 | 12,40 | 12,47 | -1,62% | 12.817.170,00 |
| 29.01.2026 | 12,67 | 12,78 | 12,36 | 12,67 | 3,26% | 14.742.568,00 |
| 28.01.2026 | 12,30 | 12,50 | 12,15 | 12,27 | -0,16% | 11.355.512,00 |
| 27.01.2026 | 12,17 | 12,31 | 12,09 | 12,29 | 1,32% | 9.143.331,00 |
| 26.01.2026 | 11,92 | 12,16 | 11,89 | 12,13 | -2,22% | 8.950.069,00 |
| 22.01.2026 | 12,42 | 12,68 | 12,35 | 12,41 | 0,28% | 11.178.558,00 |
| 21.01.2026 | 11,86 | 12,40 | 11,83 | 12,37 | 4,96% | 6.349.080,00 |
| 20.01.2026 | 11,64 | 11,86 | 11,64 | 11,79 | -0,38% | 6.086.982,00 |
| 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% | 5.667.746,00 |
| 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 |