11,930$
-2,13%
Echtzeit-Aktienkurs Valley National Bancorp
Bid:
Ask:
Aktienkurse zur Valley National Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 12,08 | 12,15 | 11,92 | 11,95 | -1,89% | 5.585.493,00 |
| 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% | 19.766.369,00 |
| 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% | 8.037.729,00 |
| 13.03.2026 | 11,85 | 12,04 | 11,70 | 11,76 | -0,84% | 8.888.799,00 |
| 12.03.2026 | 11,69 | 11,90 | 11,60 | 11,86 | -0,59% | 7.150.702,00 |
| 11.03.2026 | 12,00 | 12,14 | 11,86 | 11,93 | -1,16% | 6.062.292,00 |
| 10.03.2026 | 12,00 | 12,34 | 11,80 | 12,07 | 0,84% | 9.323.238,00 |
| 09.03.2026 | 11,94 | 12,11 | 11,65 | 11,97 | -1,16% | 8.427.395,00 |
| 06.03.2026 | 12,09 | 12,20 | 11,75 | 12,11 | -2,89% | 7.550.083,00 |
| 05.03.2026 | 12,43 | 12,52 | 12,25 | 12,47 | -0,87% | 6.954.765,00 |
| 04.03.2026 | 12,60 | 12,67 | 12,45 | 12,58 | 0,24% | 7.882.469,00 |
| 03.03.2026 | 12,53 | 12,69 | 12,37 | 12,55 | -2,03% | 5.983.769,00 |
| 02.03.2026 | 12,34 | 12,90 | 12,27 | 12,81 | 1,59% | 8.940.602,00 |
| 27.02.2026 | 13,08 | 13,16 | 12,24 | 12,61 | -5,68% | 11.697.626,00 |
| 26.02.2026 | 13,19 | 13,41 | 13,15 | 13,37 | 1,52% | 8.416.957,00 |
| 25.02.2026 | 13,09 | 13,21 | 12,95 | 13,17 | 2,33% | 5.449.688,00 |
| 24.02.2026 | 12,89 | 12,95 | 12,75 | 12,87 | -0,31% | 6.653.327,00 |
| 23.02.2026 | 13,31 | 13,45 | 12,76 | 12,91 | -3,37% | 7.974.058,00 |
| 20.02.2026 | 13,04 | 13,39 | 12,88 | 13,36 | 1,52% | 10.627.546,00 |
| 19.02.2026 | 13,14 | 13,24 | 12,90 | 13,16 | -0,83% | 5.788.190,00 |
| 18.02.2026 | 13,51 | 13,65 | 13,23 | 13,27 | -1,12% | 7.467.187,00 |
| 17.02.2026 | 13,49 | 13,72 | 13,27 | 13,42 | -0,52% | 7.464.667,00 |
| 13.02.2026 | 13,27 | 13,63 | 13,14 | 13,49 | 1,43% | 6.813.521,00 |
| 12.02.2026 | 13,49 | 13,60 | 12,99 | 13,30 | -0,60% | 9.157.729,00 |
| 11.02.2026 | 13,77 | 13,87 | 13,26 | 13,38 | -1,76% | 8.608.911,00 |
| 10.02.2026 | 13,64 | 13,78 | 13,50 | 13,62 | -0,58% | 6.500.651,00 |
| 09.02.2026 | 13,64 | 13,78 | 13,63 | 13,70 | -0,07% | 4.983.024,00 |
| 06.02.2026 | 13,66 | 13,79 | 13,62 | 13,71 | 1,26% | 9.993.902,00 |
| 05.02.2026 | 13,35 | 13,59 | 13,28 | 13,54 | 1,12% | 12.912.111,00 |
| 04.02.2026 | 13,27 | 13,65 | 13,21 | 13,39 | 1,90% | 11.510.253,00 |
| 03.02.2026 | 12,69 | 13,16 | 12,64 | 13,14 | 4,12% | 15.722.981,00 |
| 02.02.2026 | 12,46 | 12,84 | 12,41 | 12,62 | 1,28% | 12.746.912,00 |
| 30.01.2026 | 12,80 | 12,97 | 12,40 | 12,46 | -1,66% | 12.930.268,00 |
| 29.01.2026 | 12,67 | 12,78 | 12,36 | 12,67 | 3,26% | 14.770.772,00 |
| 28.01.2026 | 12,30 | 12,50 | 12,15 | 12,27 | -0,16% | 11.453.823,00 |
| 27.01.2026 | 12,17 | 12,31 | 12,09 | 12,29 | 1,32% | 10.194.909,00 |
| 26.01.2026 | 11,92 | 12,16 | 11,89 | 12,13 | 1,85% | 9.226.990,00 |
| 23.01.2026 | 12,34 | 12,36 | 11,89 | 11,91 | -3,95% | 5.971.477,00 |
| 22.01.2026 | 12,42 | 12,68 | 12,35 | 12,40 | 0,24% | 12.701.111,00 |
| 21.01.2026 | 11,86 | 12,40 | 11,83 | 12,37 | 4,92% | 6.426.523,00 |
| 20.01.2026 | 11,64 | 11,86 | 11,64 | 11,79 | -0,34% | 6.297.695,00 |
| 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 | 2,47% | 6.773.616,00 |
| 14.01.2026 | 11,64 | 11,85 | 11,60 | 11,73 | 0,60% | 5.640.431,00 |
| 13.01.2026 | 11,87 | 11,87 | 11,63 | 11,66 | -0,77% | 4.523.590,00 |
| 12.01.2026 | 11,85 | 11,91 | 11,67 | 11,75 | -2,08% | 5.068.080,00 |
| 09.01.2026 | 12,31 | 12,45 | 11,98 | 12,00 | -2,20% | 8.265.487,00 |
| 08.01.2026 | 11,99 | 12,31 | 11,98 | 12,27 | 1,66% | 7.204.235,00 |
| 07.01.2026 | 12,11 | 12,14 | 11,92 | 12,07 | -0,08% | 5.671.496,00 |
| 06.01.2026 | 11,89 | 12,13 | 11,82 | 12,08 | 1,51% | 4.336.174,00 |
| 05.01.2026 | 11,63 | 11,97 | 11,62 | 11,90 | 1,80% | 6.179.148,00 |
| 02.01.2026 | 11,70 | 11,79 | 11,54 | 11,69 | 0,09% | 5.275.885,00 |
| 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% | 3.822.739,00 |
| 29.12.2025 | 11,97 | 12,01 | 11,86 | 11,87 | -0,67% | 2.854.989,00 |
| 26.12.2025 | 11,91 | 11,98 | 11,85 | 11,95 | 0,17% | 3.411.766,00 |
| 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% | 3.935.521,00 |
| 22.12.2025 | 12,05 | 12,15 | 12,01 | 12,08 | 0,50% | 4.195.362,00 |
| 19.12.2025 | 11,99 | 12,12 | 11,93 | 12,02 | 0,33% | 12.024.365,00 |
| 18.12.2025 | 12,02 | 12,18 | 11,97 | 11,98 | 0,67% | 6.498.611,00 |
| 17.12.2025 | 11,95 | 12,17 | 11,77 | 11,90 | -0,08% | 8.416.107,00 |
| 16.12.2025 | 11,93 | 11,99 | 11,83 | 11,91 | 0,00% | 8.511.079,00 |
| 15.12.2025 | 12,00 | 12,09 | 11,86 | 11,91 | -0,08% | 8.287.611,00 |
| 12.12.2025 | 11,89 | 11,97 | 11,80 | 11,92 | 0,59% | 5.381.553,00 |
| 11.12.2025 | 11,81 | 12,04 | 11,79 | 11,85 | 0,17% | 7.993.935,00 |
| 10.12.2025 | 11,46 | 11,95 | 11,46 | 11,83 | 3,23% | 9.828.634,00 |
| 09.12.2025 | 11,56 | 11,68 | 11,44 | 11,46 | -1,12% | 5.928.181,00 |
| 08.12.2025 | 11,54 | 11,68 | 11,50 | 11,59 | 0,35% | 5.965.371,00 |
| 05.12.2025 | 11,45 | 11,60 | 11,45 | 11,55 | 0,26% | 4.472.714,00 |
| 04.12.2025 | 11,44 | 11,59 | 11,44 | 11,52 | 0,26% | 4.475.652,00 |
| 03.12.2025 | 11,46 | 11,60 | 11,42 | 11,49 | 0,44% | 5.834.492,00 |
| 02.12.2025 | 11,49 | 11,55 | 11,41 | 11,44 | -0,35% | 5.045.087,00 |
| 01.12.2025 | 11,23 | 11,65 | 11,21 | 11,48 | 1,41% | 6.246.005,00 |
| 28.11.2025 | 11,36 | 11,42 | 11,28 | 11,32 | -0,26% | 3.549.767,00 |
| 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% | 8.209.086,00 |
| 24.11.2025 | 10,81 | 11,17 | 10,70 | 11,12 | 3,25% | 9.181.112,00 |
| 21.11.2025 | 10,50 | 11,06 | 10,49 | 10,77 | 2,77% | 18.841.891,00 |
| 20.11.2025 | 10,65 | 10,82 | 10,44 | 10,48 | -0,38% | 7.230.040,00 |
| 19.11.2025 | 10,47 | 10,58 | 10,34 | 10,52 | 0,57% | 10.466.069,00 |
| 18.11.2025 | 10,37 | 10,64 | 10,34 | 10,46 | 0,29% | 7.301.642,00 |
| 17.11.2025 | 10,81 | 10,84 | 10,42 | 10,43 | -3,52% | 6.549.032,00 |
| 14.11.2025 | 10,68 | 10,85 | 10,63 | 10,81 | 0,37% | 5.365.278,00 |
| 13.11.2025 | 10,97 | 11,11 | 10,73 | 10,77 | -2,80% | 7.583.113,00 |
| 12.11.2025 | 11,10 | 11,31 | 11,03 | 11,08 | -0,27% | 10.252.872,00 |
| 11.11.2025 | 11,00 | 11,14 | 10,93 | 11,11 | 0,82% | 5.999.085,00 |
| 10.11.2025 | 11,10 | 11,19 | 11,02 | 11,02 | -0,27% | 6.615.537,00 |
| 07.11.2025 | 10,69 | 11,06 | 10,67 | 11,05 | 2,31% | 7.644.622,00 |
| 06.11.2025 | 10,90 | 11,01 | 10,71 | 10,80 | -1,19% | 7.116.306,00 |
| 05.11.2025 | 10,74 | 11,08 | 10,74 | 10,93 | 1,77% | 10.327.685,00 |
| 04.11.2025 | 10,84 | 10,87 | 10,67 | 10,74 | -1,83% | 13.388.215,00 |
| 03.11.2025 | 10,81 | 10,94 | 10,67 | 10,94 | 0,64% | 17.932.474,00 |