8,585$
-1,66%
Echtzeit-Aktienkurs Valley National Bancorp
Bid:
Ask:
Aktienkurse zur Valley National Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 8,62 | 8,71 | 8,52 | 8,59 | -1,60% | 7.483.891,00 |
| 24.04.2025 | 8,34 | 8,80 | 8,34 | 8,73 | 1,39% | 9.119.492,00 |
| 23.04.2025 | 8,62 | 8,81 | 8,56 | 8,61 | 2,74% | 13.454.323,00 |
| 22.04.2025 | 8,20 | 8,42 | 8,18 | 8,38 | 2,95% | 10.194.001,00 |
| 21.04.2025 | 8,20 | 8,20 | 8,04 | 8,14 | -1,33% | 7.226.843,00 |
| 17.04.2025 | 8,22 | 8,37 | 8,17 | 8,25 | 0,36% | 6.777.024,00 |
| 16.04.2025 | 8,12 | 8,28 | 8,08 | 8,22 | 0,98% | 8.208.997,00 |
| 15.04.2025 | 8,05 | 8,27 | 8,05 | 8,14 | 1,12% | 8.892.993,00 |
| 14.04.2025 | 8,01 | 8,08 | 7,77 | 8,05 | 2,29% | 9.388.175,00 |
| 11.04.2025 | 7,96 | 8,01 | 7,64 | 7,87 | -2,11% | 15.743.249,00 |
| 10.04.2025 | 8,41 | 8,53 | 7,72 | 8,04 | -6,18% | 12.178.978,00 |
| 09.04.2025 | 7,81 | 8,73 | 7,66 | 8,57 | 7,53% | 23.101.458,00 |
| 08.04.2025 | 8,36 | 8,52 | 7,78 | 7,97 | -1,85% | 18.278.313,00 |
| 07.04.2025 | 7,75 | 8,64 | 7,74 | 8,12 | 0,87% | 26.555.757,00 |
| 04.04.2025 | 7,92 | 8,08 | 7,48 | 8,05 | -0,68% | 20.203.283,00 |
| 03.04.2025 | 8,57 | 8,66 | 8,10 | 8,11 | -10,54% | 10.075.329,00 |
| 02.04.2025 | 8,74 | 9,09 | 8,73 | 9,06 | 1,91% | 9.259.376,00 |
| 01.04.2025 | 8,86 | 8,96 | 8,68 | 8,89 | 0,06% | 9.054.376,00 |
| 31.03.2025 | 8,60 | 8,95 | 8,60 | 8,89 | 1,20% | 8.270.341,00 |
| 28.03.2025 | 8,94 | 9,00 | 8,70 | 8,78 | -2,23% | 5.418.075,00 |
| 27.03.2025 | 9,06 | 9,11 | 8,91 | 8,98 | -0,55% | 5.356.522,00 |
| 26.03.2025 | 9,15 | 9,26 | 8,97 | 9,03 | -0,88% | 5.946.466,00 |
| 25.03.2025 | 9,16 | 9,28 | 9,11 | 9,11 | -0,55% | 9.614.348,00 |
| 24.03.2025 | 9,18 | 9,19 | 9,05 | 9,16 | 3,50% | 7.103.528,00 |
| 21.03.2025 | 8,74 | 8,91 | 8,68 | 8,85 | 0,45% | 16.357.144,00 |
| 20.03.2025 | 8,92 | 9,03 | 8,79 | 8,81 | -1,34% | 5.768.691,00 |
| 19.03.2025 | 8,86 | 9,04 | 8,78 | 8,93 | 0,56% | 6.307.107,00 |
| 18.03.2025 | 8,77 | 8,91 | 8,75 | 8,88 | 0,34% | 5.991.305,00 |
| 17.03.2025 | 8,80 | 8,92 | 8,76 | 8,85 | 0,57% | 6.165.137,00 |
| 14.03.2025 | 8,56 | 8,80 | 8,54 | 8,80 | 2,80% | 6.053.930,00 |
| 13.03.2025 | 8,70 | 8,82 | 8,50 | 8,56 | -1,50% | 7.183.628,00 |
| 12.03.2025 | 8,69 | 8,81 | 8,56 | 8,69 | 1,28% | 7.921.103,00 |
| 11.03.2025 | 8,72 | 8,78 | 8,44 | 8,58 | -1,04% | 9.126.268,00 |
| 10.03.2025 | 8,83 | 8,94 | 8,63 | 8,67 | -3,45% | 8.870.731,00 |
| 07.03.2025 | 8,99 | 9,04 | 8,75 | 8,98 | -0,11% | 8.513.668,00 |
| 06.03.2025 | 9,09 | 9,12 | 8,88 | 8,99 | -2,28% | 7.831.571,00 |
| 05.03.2025 | 9,30 | 9,38 | 9,05 | 9,20 | -0,97% | 6.165.936,00 |
| 04.03.2025 | 9,51 | 9,55 | 9,09 | 9,29 | -3,23% | 10.396.947,00 |
| 03.03.2025 | 9,86 | 9,95 | 9,53 | 9,60 | -2,44% | 10.303.182,00 |
| 28.02.2025 | 9,59 | 9,89 | 9,59 | 9,84 | 2,61% | 9.504.243,00 |
| 27.02.2025 | 9,58 | 9,73 | 9,51 | 9,59 | 0,10% | 11.736.257,00 |
| 26.02.2025 | 9,49 | 9,61 | 9,46 | 9,58 | 0,74% | 9.229.719,00 |
| 25.02.2025 | 9,57 | 9,63 | 9,44 | 9,51 | 0,21% | 8.257.321,00 |
| 24.02.2025 | 9,66 | 9,68 | 9,43 | 9,49 | -0,47% | 6.696.976,00 |
| 21.02.2025 | 10,00 | 10,03 | 9,51 | 9,54 | -3,10% | 8.110.789,00 |
| 20.02.2025 | 9,97 | 9,99 | 9,76 | 9,84 | -1,89% | 5.115.380,00 |
| 19.02.2025 | 9,92 | 10,09 | 9,91 | 10,03 | -0,20% | 5.642.942,00 |
| 18.02.2025 | 9,93 | 10,13 | 9,90 | 10,05 | 0,90% | 4.402.624,00 |
| 14.02.2025 | 9,95 | 10,10 | 9,90 | 9,96 | 0,50% | 4.694.529,00 |
| 13.02.2025 | 9,88 | 9,91 | 9,75 | 9,91 | 0,71% | 7.269.424,00 |
| 12.02.2025 | 10,12 | 10,16 | 9,81 | 9,84 | -4,37% | 10.487.080,00 |
| 11.02.2025 | 10,12 | 10,34 | 10,06 | 10,29 | 1,18% | 9.052.421,00 |
| 10.02.2025 | 10,37 | 10,40 | 10,16 | 10,17 | -1,36% | 7.612.011,00 |
| 07.02.2025 | 10,38 | 10,42 | 10,20 | 10,31 | -1,06% | 9.020.811,00 |
| 06.02.2025 | 10,44 | 10,46 | 10,30 | 10,42 | 0,58% | 8.153.373,00 |
| 05.02.2025 | 10,39 | 10,42 | 10,24 | 10,36 | 0,19% | 6.046.886,00 |
| 04.02.2025 | 10,00 | 10,36 | 10,00 | 10,34 | 2,89% | 8.656.194,00 |
| 03.02.2025 | 9,97 | 10,16 | 9,84 | 10,05 | -2,24% | 11.686.461,00 |
| 31.01.2025 | 10,20 | 10,42 | 10,15 | 10,28 | 0,29% | 11.483.583,00 |
| 30.01.2025 | 10,22 | 10,45 | 10,12 | 10,25 | 1,08% | 9.362.548,00 |
| 29.01.2025 | 10,13 | 10,37 | 10,05 | 10,14 | -0,59% | 7.440.208,00 |
| 28.01.2025 | 10,29 | 10,39 | 10,03 | 10,20 | -1,16% | 9.365.779,00 |
| 27.01.2025 | 10,24 | 10,37 | 10,12 | 10,32 | 1,47% | 13.466.063,00 |
| 24.01.2025 | 9,99 | 10,26 | 9,79 | 10,17 | 3,99% | 10.078.358,00 |
| 23.01.2025 | 9,72 | 10,23 | 9,65 | 9,78 | -0,20% | 11.580.760,00 |
| 22.01.2025 | 9,75 | 9,83 | 9,66 | 9,80 | -0,41% | 8.565.525,00 |
| 21.01.2025 | 9,67 | 9,89 | 9,61 | 9,84 | 2,61% | 7.957.003,00 |
| 17.01.2025 | 9,51 | 9,62 | 9,43 | 9,59 | 1,91% | 8.177.588,00 |
| 16.01.2025 | 9,49 | 9,56 | 9,37 | 9,41 | -1,47% | 7.864.721,00 |
| 15.01.2025 | 9,55 | 9,68 | 9,37 | 9,55 | 4,83% | 11.365.918,00 |
| 14.01.2025 | 8,87 | 9,12 | 8,77 | 9,11 | 4,11% | 10.744.739,00 |
| 13.01.2025 | 8,62 | 8,76 | 8,53 | 8,75 | 1,51% | 7.524.725,00 |
| 10.01.2025 | 8,74 | 8,83 | 8,53 | 8,62 | -4,12% | 8.822.305,00 |
| 08.01.2025 | 8,80 | 9,02 | 8,74 | 8,99 | 1,01% | 7.586.209,00 |
| 07.01.2025 | 9,15 | 9,18 | 8,81 | 8,90 | -1,77% | 6.969.488,00 |
| 06.01.2025 | 9,09 | 9,31 | 9,04 | 9,06 | 0,11% | 6.583.436,00 |
| 03.01.2025 | 8,92 | 9,08 | 8,74 | 9,05 | 1,34% | 7.741.594,00 |
| 02.01.2025 | 9,08 | 9,16 | 8,86 | 8,93 | -1,43% | 6.946.042,00 |
| 31.12.2024 | 9,19 | 9,22 | 9,01 | 9,06 | -0,66% | 9.902.556,00 |
| 30.12.2024 | 9,03 | 9,19 | 8,94 | 9,12 | 0,00% | 4.567.195,00 |
| 27.12.2024 | 9,15 | 9,32 | 9,03 | 9,12 | -1,41% | 5.257.991,00 |
| 26.12.2024 | 9,14 | 9,29 | 9,07 | 9,25 | 0,22% | 5.182.908,00 |
| 24.12.2024 | 9,09 | 9,24 | 9,03 | 9,23 | 1,32% | 3.854.533,00 |
| 23.12.2024 | 9,12 | 9,23 | 9,08 | 9,11 | -0,55% | 4.993.147,00 |
| 20.12.2024 | 8,92 | 9,34 | 8,92 | 9,16 | 1,66% | 18.453.775,00 |
| 19.12.2024 | 9,36 | 9,50 | 8,90 | 9,01 | -2,17% | 8.490.348,00 |
| 18.12.2024 | 10,02 | 10,04 | 9,18 | 9,21 | -7,16% | 9.250.008,00 |
| 17.12.2024 | 10,10 | 10,24 | 9,88 | 9,92 | -2,75% | 6.308.335,00 |
| 16.12.2024 | 10,13 | 10,27 | 10,03 | 10,20 | 0,69% | 5.135.654,00 |
| 13.12.2024 | 10,08 | 10,15 | 9,99 | 10,13 | -0,78% | 3.692.017,00 |
| 12.12.2024 | 10,20 | 10,36 | 10,18 | 10,21 | -1,64% | 3.756.403,00 |
| 11.12.2024 | 10,50 | 10,51 | 10,35 | 10,38 | 0,10% | 5.330.665,00 |
| 10.12.2024 | 10,43 | 10,60 | 10,28 | 10,37 | -0,19% | 4.409.640,00 |
| 09.12.2024 | 10,52 | 10,73 | 10,33 | 10,39 | -1,14% | 5.403.743,00 |
| 06.12.2024 | 10,52 | 10,54 | 10,34 | 10,51 | 0,86% | 3.856.197,00 |
| 05.12.2024 | 10,52 | 10,64 | 10,40 | 10,42 | -0,57% | 3.419.833,00 |
| 04.12.2024 | 10,38 | 10,53 | 10,25 | 10,48 | 0,96% | 3.220.167,00 |
| 03.12.2024 | 10,50 | 10,61 | 10,35 | 10,38 | -1,61% | 3.961.798,00 |
| 02.12.2024 | 10,60 | 10,70 | 10,50 | 10,55 | -0,85% | 4.501.361,00 |
| 29.11.2024 | 10,75 | 10,77 | 10,51 | 10,64 | -0,37% | 2.962.444,00 |