12,900€
-1,15%
Echtzeit-Aktienkurs Valley National Bancorp
Bid:
Ask:
Aktienkurse zur Valley National Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -0,38% | - |
| 12.11.2026 | 13,00 | 13,10 | 12,80 | 13,05 | 0,00% | - |
| 11.11.2026 | 12,95 | 13,05 | 12,65 | 13,05 | 1,56% | - |
| 10.11.2026 | 12,80 | 12,90 | 12,55 | 12,85 | 0,00% | - |
| 09.11.2026 | 12,60 | 13,00 | 12,55 | 12,85 | 1,58% | - |
| 06.11.2026 | 12,65 | 12,70 | 12,45 | 12,65 | 0,80% | - |
| 05.11.2026 | 12,80 | 13,20 | 12,50 | 12,55 | -3,09% | - |
| 04.11.2026 | 12,65 | 13,20 | 12,55 | 12,95 | 0,00% | 11.400,00 |
| 03.11.2026 | 12,90 | 13,15 | 12,70 | 12,95 | 0,00% | - |
| 02.11.2026 | 12,70 | 13,15 | 12,55 | 12,95 | 1,57% | 1.080,00 |
| 30.10.2026 | 12,90 | 12,95 | 12,35 | 12,75 | 0,00% | - |
| 29.10.2026 | 12,60 | 12,90 | 12,25 | 12,75 | -0,78% | 16.800,00 |
| 28.10.2026 | 12,85 | 12,85 | 12,50 | 12,85 | 0,78% | - |
| 27.10.2026 | 12,55 | 12,85 | 12,50 | 12,75 | 0,79% | - |
| 26.10.2026 | 12,60 | 12,70 | 12,50 | 12,65 | 1,61% | - |
| 23.10.2026 | 12,40 | 12,65 | 12,20 | 12,45 | 2,47% | 1.080,00 |
| 22.10.2026 | 11,55 | 12,30 | 11,30 | 12,15 | 4,29% | - |
| 21.10.2026 | 11,40 | 11,65 | 11,15 | 11,65 | 1,75% | - |
| 20.10.2026 | 11,30 | 11,55 | 11,05 | 11,45 | 1,78% | - |
| 19.10.2026 | 11,30 | 11,45 | 11,10 | 11,25 | -0,88% | - |
| 16.10.2026 | 11,30 | 11,55 | 11,05 | 11,35 | -0,87% | - |
| 15.10.2026 | 11,30 | 11,45 | 11,30 | 11,45 | 2,69% | - |
| 14.10.2026 | 11,20 | 11,30 | 10,90 | 11,15 | -1,76% | - |
| 13.10.2026 | 11,35 | 11,55 | 11,20 | 11,35 | 0,00% | - |
| 12.10.2026 | 11,20 | 11,45 | 11,20 | 11,35 | 0,00% | - |
| 09.10.2026 | 11,30 | 11,55 | 11,20 | 11,35 | -0,87% | - |
| 08.10.2026 | 11,10 | 11,45 | 11,05 | 11,45 | 1,78% | - |
| 07.10.2026 | 11,25 | 11,55 | 11,00 | 11,25 | 0,00% | - |
| 06.10.2026 | 11,50 | 11,55 | 11,05 | 11,25 | -2,60% | - |
| 05.10.2026 | 11,50 | 11,60 | 11,30 | 11,55 | 0,87% | 141,00 |
| 02.10.2026 | 11,20 | 11,65 | 11,20 | 11,45 | 0,88% | - |
| 01.10.2026 | 11,25 | 11,45 | 10,90 | 11,35 | 0,89% | - |
| 30.09.2026 | 11,25 | 11,30 | 11,05 | 11,25 | -0,88% | - |
| 29.09.2026 | 11,20 | 11,45 | 11,10 | 11,35 | -0,87% | 39,00 |
| 28.09.2026 | 11,45 | 11,60 | 11,20 | 11,45 | -0,87% | - |
| 25.09.2026 | 11,40 | 11,55 | 11,30 | 11,55 | 0,87% | - |
| 24.09.2026 | 11,25 | 11,45 | 11,20 | 11,45 | 0,44% | - |
| 23.09.2026 | 11,50 | 11,70 | 11,25 | 11,40 | -1,30% | - |
| 22.09.2026 | 11,70 | 11,90 | 11,35 | 11,55 | 0,00% | - |
| 21.09.2026 | 11,90 | 11,90 | 11,55 | 11,55 | -2,53% | - |
| 18.09.2026 | 11,90 | 12,15 | 11,80 | 11,85 | -0,84% | - |
| 17.09.2026 | 11,80 | 12,00 | 11,75 | 11,95 | 1,27% | - |
| 16.09.2026 | 12,00 | 12,05 | 11,55 | 11,80 | -1,26% | - |
| 15.09.2026 | 12,00 | 12,05 | 11,70 | 11,95 | 0,00% | - |
| 14.09.2026 | 11,90 | 12,10 | 11,85 | 11,95 | 0,00% | - |
| 11.09.2026 | 12,00 | 12,15 | 11,80 | 11,95 | 0,00% | - |
| 10.09.2026 | 11,90 | 12,45 | 11,70 | 11,95 | 0,84% | - |
| 09.09.2026 | 12,00 | 12,05 | 11,80 | 11,85 | -0,84% | - |
| 08.09.2026 | 12,00 | 12,20 | 11,65 | 11,95 | -1,24% | - |
| 07.09.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -0,41% | - |
| 04.09.2026 | 12,00 | 12,15 | 11,65 | 12,15 | 0,83% | - |
| 03.09.2026 | 11,90 | 12,35 | 11,80 | 12,05 | 0,84% | - |
| 02.09.2026 | 11,55 | 12,00 | 11,35 | 11,95 | 3,46% | - |
| 01.09.2026 | 11,80 | 11,85 | 11,50 | 11,55 | -2,53% | 17,00 |
| 31.08.2026 | 12,05 | 12,10 | 11,70 | 11,85 | -1,66% | 3.066,00 |
| 28.08.2026 | 12,00 | 12,30 | 11,90 | 12,05 | -0,82% | - |
| 27.08.2026 | 12,20 | 12,45 | 11,90 | 12,15 | 0,00% | - |
| 26.08.2026 | 12,05 | 12,45 | 11,95 | 12,15 | 0,83% | 413,00 |
| 25.08.2026 | 12,10 | 12,40 | 11,80 | 12,05 | -1,63% | - |
| 24.08.2026 | 12,10 | 12,25 | 12,05 | 12,25 | 0,00% | - |
| 21.08.2026 | 12,10 | 12,45 | 11,90 | 12,25 | 0,00% | 31,00 |
| 20.08.2026 | 12,20 | 12,35 | 12,10 | 12,25 | 0,00% | 153,00 |
| 19.08.2026 | 12,80 | 12,95 | 12,25 | 12,25 | 4,79% | - |
| 05.05.2026 | 11,53 | 11,74 | 11,52 | 11,69 | 1,57% | - |
| 04.05.2026 | 11,52 | 11,56 | 11,39 | 11,51 | -0,51% | - |
| 30.04.2026 | 11,39 | 11,67 | 11,33 | 11,57 | 1,65% | - |
| 29.04.2026 | 11,65 | 11,67 | 11,37 | 11,38 | -2,12% | 100,00 |
| 28.04.2026 | 11,56 | 11,74 | 11,49 | 11,63 | 0,69% | - |
| 27.04.2026 | 11,35 | 11,63 | 11,30 | 11,55 | 1,30% | 276,00 |
| 24.04.2026 | 11,82 | 11,95 | 11,38 | 11,40 | -3,41% | - |
| 23.04.2026 | 11,31 | 12,07 | 11,11 | 11,80 | 4,22% | 10.200,00 |
| 22.04.2026 | 11,44 | 11,50 | 11,25 | 11,32 | -0,95% | - |
| 21.04.2026 | 11,56 | 11,60 | 11,41 | 11,43 | -0,96% | 1.835,00 |
| 20.04.2026 | 11,49 | 11,64 | 11,00 | 11,54 | 0,30% | 147,00 |
| 17.04.2026 | 11,11 | 11,59 | 11,08 | 11,51 | 3,64% | 4.200,00 |
| 16.04.2026 | 11,14 | 11,32 | 11,08 | 11,10 | -0,29% | - |
| 15.04.2026 | 11,10 | 11,19 | 11,00 | 11,14 | 0,31% | - |
| 14.04.2026 | 11,13 | 11,18 | 10,72 | 11,10 | -0,32% | 357,00 |
| 13.04.2026 | 11,15 | 11,16 | 10,99 | 11,14 | -0,02% | - |
| 10.04.2026 | 11,33 | 11,37 | 11,12 | 11,14 | -1,59% | 56,00 |
| 09.04.2026 | 11,12 | 11,38 | 11,02 | 11,32 | 1,84% | - |
| 08.04.2026 | 10,89 | 11,26 | 10,73 | 11,12 | 2,13% | - |
| 07.04.2026 | 10,84 | 10,93 | 9,11 | 10,88 | 1,11% | 24,00 |
| 02.04.2026 | 10,72 | 10,90 | 10,53 | 10,76 | 0,30% | - |
| 01.04.2026 | 10,64 | 10,81 | 10,52 | 10,73 | 0,97% | 9.600,00 |
| 31.03.2026 | 10,41 | 10,64 | 10,39 | 10,63 | 2,03% | - |
| 30.03.2026 | 10,39 | 10,52 | 10,35 | 10,42 | 0,60% | 14,00 |
| 27.03.2026 | 10,58 | 10,70 | 10,26 | 10,36 | -1,95% | - |
| 26.03.2026 | 10,60 | 11,24 | 10,40 | 10,56 | -0,47% | - |
| 25.03.2026 | 10,61 | 10,93 | 10,53 | 10,61 | 0,04% | - |
| 24.03.2026 | 10,34 | 10,68 | 10,23 | 10,61 | 2,69% | - |
| 23.03.2026 | 10,15 | 10,54 | 10,10 | 10,33 | 1,62% | 15,00 |
| 20.03.2026 | 10,23 | 10,41 | 9,96 | 10,17 | -0,58% | - |
| 19.03.2026 | 10,24 | 10,25 | 9,96 | 10,22 | 0,04% | - |
| 18.03.2026 | 10,34 | 10,45 | 10,19 | 10,22 | -1,03% | - |
| 17.03.2026 | 10,36 | 10,47 | 10,26 | 10,33 | -0,33% | - |
| 16.03.2026 | 10,32 | 10,51 | 10,24 | 10,36 | 0,64% | 15,00 |
| 13.03.2026 | 10,32 | 10,48 | 10,24 | 10,29 | -0,16% | - |
| 12.03.2026 | 10,31 | 10,47 | 10,07 | 10,31 | 0,02% | - |
| 11.03.2026 | 10,40 | 10,54 | 10,26 | 10,31 | -1,06% | - |