11,960$
-1,24%
Echtzeit-Aktienkurs Valley National Bancorp
Bid:
Ask:
Aktienkurse zur Valley National Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 11,94 | 12,11 | 11,65 | 11,96 | -1,24% | 4.408.648,00 |
| 06.03.2026 | 12,09 | 12,20 | 11,75 | 12,11 | -2,77% | 4.408.648,00 |
| 05.03.2026 | 12,43 | 12,52 | 12,25 | 12,46 | -0,99% | 6.954.763,00 |
| 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 |