12,725$
-0,43%
Echtzeit-Aktienkurs Valley National Bancorp
Bid:
Ask:
Aktienkurse zur Valley National Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 12,80 | 12,85 | 12,53 | 12,73 | -0,43% | 10.139.833,00 |
| 28.09.2026 | 13,04 | 13,07 | 12,71 | 12,78 | -2,29% | 11.951.039,00 |
| 25.09.2026 | 13,03 | 13,16 | 13,00 | 13,08 | 0,93% | 5.441.645,00 |
| 24.09.2026 | 12,92 | 12,98 | 12,78 | 12,96 | 0,62% | 7.240.781,00 |
| 23.09.2026 | 13,11 | 13,20 | 12,86 | 12,88 | -1,83% | 7.318.093,00 |
| 22.09.2026 | 13,50 | 13,53 | 13,12 | 13,12 | -2,09% | 7.078.132,00 |
| 21.09.2026 | 13,60 | 13,66 | 13,36 | 13,40 | -1,33% | 6.896.537,00 |
| 18.09.2026 | 13,63 | 13,64 | 13,32 | 13,58 | -0,60% | 13.120.193,00 |
| 17.09.2026 | 13,69 | 13,79 | 13,51 | 13,66 | 0,90% | 6.735.859,00 |
| 16.09.2026 | 13,81 | 13,87 | 13,29 | 13,54 | -1,88% | 12.034.051,00 |
| 15.09.2026 | 13,73 | 13,91 | 13,71 | 13,80 | -0,29% | 6.184.035,00 |
| 14.09.2026 | 13,82 | 13,95 | 13,75 | 13,84 | 0,29% | 6.745.214,00 |
| 11.09.2026 | 13,96 | 14,05 | 13,72 | 13,80 | -0,40% | 4.020.033,00 |
| 10.09.2026 | 13,75 | 13,87 | 13,61 | 13,86 | 0,69% | 5.471.629,00 |
| 09.09.2026 | 13,87 | 13,98 | 13,70 | 13,76 | -1,18% | 4.631.774,00 |
| 08.09.2026 | 13,98 | 14,04 | 13,92 | 13,93 | -0,71% | 4.734.524,00 |
| 04.09.2026 | 13,83 | 14,06 | 13,83 | 14,03 | 0,94% | 3.836.375,00 |
| 03.09.2026 | 13,88 | 14,00 | 13,80 | 13,90 | 0,54% | 4.697.780,00 |
| 02.09.2026 | 13,48 | 13,93 | 13,46 | 13,82 | 3,25% | 7.022.930,00 |
| 01.09.2026 | 13,62 | 13,70 | 13,35 | 13,39 | -1,87% | 6.653.480,00 |
| 31.08.2026 | 13,88 | 13,93 | 13,62 | 13,64 | -2,08% | 6.315.749,00 |
| 28.08.2026 | 14,01 | 14,09 | 13,80 | 13,93 | -0,14% | 5.634.700,00 |
| 27.08.2026 | 13,94 | 14,04 | 13,83 | 13,95 | -0,99% | 6.463.638,00 |
| 26.08.2026 | 14,18 | 14,19 | 14,06 | 14,09 | -0,07% | 6.777.210,00 |
| 25.08.2026 | 14,21 | 14,24 | 13,80 | 14,10 | -0,07% | 8.683.522,00 |
| 24.08.2026 | 14,14 | 14,28 | 14,09 | 14,11 | -0,42% | 3.480.643,00 |
| 21.08.2026 | 14,19 | 14,30 | 14,03 | 14,17 | 0,35% | 8.010.273,00 |
| 20.08.2026 | 14,39 | 14,41 | 14,10 | 14,12 | -2,22% | 6.034.163,00 |
| 19.08.2026 | 14,91 | 14,97 | 14,31 | 14,44 | -2,83% | 6.608.690,00 |
| 18.08.2026 | 14,97 | 14,99 | 14,80 | 14,86 | -0,50% | 5.451.647,00 |
| 17.08.2026 | 14,99 | 15,12 | 14,88 | 14,94 | -0,50% | 4.727.918,00 |
| 14.08.2026 | 15,04 | 15,15 | 14,96 | 15,01 | -0,07% | 4.332.964,00 |
| 13.08.2026 | 15,00 | 15,09 | 14,92 | 15,02 | 0,57% | 6.269.911,00 |
| 12.08.2026 | 14,89 | 14,97 | 14,80 | 14,94 | 1,12% | 4.357.339,00 |
| 11.08.2026 | 14,66 | 14,83 | 14,62 | 14,77 | 0,82% | 3.705.368,00 |
| 10.08.2026 | 14,49 | 14,66 | 14,43 | 14,65 | 0,69% | 5.934.194,00 |
| 07.08.2026 | 14,48 | 14,58 | 14,35 | 14,55 | 0,45% | 3.719.089,00 |
| 06.08.2026 | 14,85 | 14,88 | 14,43 | 14,49 | -1,93% | 6.871.110,00 |
| 05.08.2026 | 14,89 | 14,94 | 14,73 | 14,77 | -0,74% | 6.630.600,00 |
| 04.08.2026 | 14,52 | 14,96 | 14,48 | 14,88 | 2,66% | 10.698.559,00 |
| 03.08.2026 | 14,39 | 14,55 | 14,33 | 14,50 | 1,43% | 5.559.346,00 |
| 31.07.2026 | 14,37 | 14,44 | 14,16 | 14,29 | -0,07% | 7.437.578,00 |
| 30.07.2026 | 14,42 | 14,49 | 14,26 | 14,30 | 0,14% | 4.344.417,00 |
| 29.07.2026 | 14,39 | 14,50 | 14,25 | 14,28 | -1,42% | 5.899.877,00 |
| 28.07.2026 | 14,36 | 14,55 | 14,33 | 14,49 | 0,94% | 6.670.269,00 |
| 27.07.2026 | 14,43 | 14,55 | 14,29 | 14,35 | 0,14% | 7.163.267,00 |
| 24.07.2026 | 14,55 | 14,61 | 14,32 | 14,33 | -0,76% | 12.140.960,00 |
| 23.07.2026 | 14,08 | 14,46 | 14,01 | 14,44 | -0,35% | 12.040.034,00 |
| 22.07.2026 | 14,68 | 14,70 | 14,46 | 14,49 | -1,29% | 8.513.534,00 |
| 21.07.2026 | 14,72 | 14,72 | 14,50 | 14,68 | 0,07% | 8.342.250,00 |
| 20.07.2026 | 14,95 | 15,00 | 14,64 | 14,67 | -1,84% | 5.580.019,00 |
| 17.07.2026 | 15,04 | 15,10 | 14,84 | 14,95 | -1,61% | 4.994.300,00 |
| 16.07.2026 | 14,83 | 15,20 | 14,80 | 15,19 | 2,43% | 8.406.775,00 |
| 15.07.2026 | 14,66 | 14,92 | 14,59 | 14,83 | 1,71% | 7.080.746,00 |
| 14.07.2026 | 14,56 | 14,69 | 14,50 | 14,58 | 0,17% | 8.963.239,00 |
| 13.07.2026 | 14,64 | 14,68 | 14,47 | 14,56 | -0,61% | 5.313.751,00 |
| 10.07.2026 | 14,66 | 14,76 | 14,60 | 14,65 | -0,10% | 3.208.055,00 |
| 09.07.2026 | 14,57 | 14,82 | 14,56 | 14,66 | 1,31% | 5.126.265,00 |
| 08.07.2026 | 14,79 | 14,86 | 14,33 | 14,47 | -2,69% | 6.145.128,00 |
| 07.07.2026 | 14,85 | 15,01 | 14,80 | 14,87 | 0,54% | 4.789.262,00 |
| 06.07.2026 | 14,59 | 14,80 | 14,57 | 14,79 | 1,37% | 5.282.887,00 |
| 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% | 5.661.878,00 |
| 30.06.2026 | 14,64 | 14,75 | 14,54 | 14,66 | 0,03% | 6.403.570,00 |
| 29.06.2026 | 14,61 | 14,71 | 14,48 | 14,65 | -0,41% | 5.827.429,00 |
| 26.06.2026 | 14,87 | 14,87 | 14,61 | 14,71 | -0,47% | 15.130.925,00 |
| 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% | 7.196.427,00 |
| 23.06.2026 | 14,19 | 14,41 | 14,16 | 14,38 | 0,98% | 5.545.266,00 |
| 22.06.2026 | 14,06 | 14,38 | 14,06 | 14,24 | 1,06% | 4.752.945,00 |
| 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% | 8.868.309,00 |
| 16.06.2026 | 14,42 | 14,51 | 14,16 | 14,22 | -0,52% | 5.917.830,00 |
| 15.06.2026 | 14,70 | 14,72 | 14,26 | 14,29 | -2,39% | 7.866.364,00 |
| 12.06.2026 | 14,45 | 14,70 | 14,45 | 14,64 | 1,60% | 7.976.079,00 |
| 11.06.2026 | 14,23 | 14,44 | 14,08 | 14,41 | 1,73% | 6.292.701,00 |
| 10.06.2026 | 14,15 | 14,40 | 14,10 | 14,17 | 0,32% | 10.633.115,00 |
| 09.06.2026 | 13,96 | 14,23 | 13,77 | 14,12 | 2,54% | 9.830.507,00 |
| 08.06.2026 | 13,85 | 13,94 | 13,67 | 13,77 | -0,07% | 3.962.352,00 |
| 05.06.2026 | 13,80 | 13,95 | 13,76 | 13,78 | -0,04% | 4.785.855,00 |
| 04.06.2026 | 13,61 | 13,83 | 13,58 | 13,79 | 2,80% | 4.195.245,00 |
| 03.06.2026 | 13,70 | 13,71 | 13,38 | 13,41 | -2,58% | 5.113.408,00 |
| 02.06.2026 | 13,48 | 13,84 | 13,48 | 13,77 | 1,81% | 5.028.235,00 |
| 01.06.2026 | 13,69 | 13,69 | 13,44 | 13,52 | -1,82% | 6.227.067,00 |
| 29.05.2026 | 13,67 | 13,83 | 13,67 | 13,77 | 0,29% | 5.174.580,00 |
| 28.05.2026 | 13,59 | 13,74 | 13,49 | 13,73 | 0,66% | 6.393.994,00 |
| 27.05.2026 | 13,71 | 13,83 | 13,58 | 13,64 | -0,47% | 7.878.806,00 |
| 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% | 7.152.027,00 |
| 19.05.2026 | 13,00 | 13,07 | 12,87 | 12,92 | -1,19% | 4.947.943,00 |
| 18.05.2026 | 13,02 | 13,19 | 12,99 | 13,08 | 1,12% | 4.784.022,00 |
| 15.05.2026 | 13,04 | 13,04 | 12,77 | 12,93 | -0,92% | 6.561.594,00 |
| 14.05.2026 | 13,12 | 13,21 | 12,97 | 13,05 | 0,35% | 5.286.884,00 |
| 13.05.2026 | 13,14 | 13,25 | 12,94 | 13,01 | -1,18% | 5.279.104,00 |
| 12.05.2026 | 13,29 | 13,30 | 12,95 | 13,16 | -0,87% | 4.562.830,00 |
| 11.05.2026 | 13,47 | 13,52 | 13,16 | 13,28 | -0,93% | 5.382.647,00 |
| 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 |