10,575$
3,27%
Echtzeit-Aktienkurs Valley National Bancorp
Bid:
Ask:
Aktienkurse zur Valley National Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 10,27 | 10,59 | 10,23 | 10,59 | 3,37% | 1.038.194,00 |
| 21.11.2024 | 10,19 | 10,38 | 10,16 | 10,24 | 0,89% | 903.077,00 |
| 20.11.2024 | 10,15 | 10,26 | 10,02 | 10,15 | -0,39% | 5.776.298,00 |
| 19.11.2024 | 10,02 | 10,22 | 9,98 | 10,19 | -0,39% | 6.887.831,00 |
| 18.11.2024 | 10,20 | 10,26 | 10,11 | 10,23 | 0,39% | 4.775.672,00 |
| 15.11.2024 | 10,23 | 10,28 | 9,97 | 10,19 | 0,49% | 5.796.090,00 |
| 14.11.2024 | 10,20 | 10,28 | 10,03 | 10,14 | -0,39% | 6.690.820,00 |
| 13.11.2024 | 10,19 | 10,48 | 10,15 | 10,18 | 0,39% | 9.766.771,00 |
| 12.11.2024 | 10,11 | 10,37 | 10,06 | 10,14 | -0,98% | 15.945.362,00 |
| 11.11.2024 | 10,30 | 10,49 | 10,18 | 10,24 | 2,81% | 21.997.413,00 |
| 08.11.2024 | 9,69 | 10,04 | 9,50 | 9,96 | -0,90% | 43.012.285,00 |
| 07.11.2024 | 10,38 | 10,42 | 10,03 | 10,05 | -4,38% | 5.362.795,00 |
| 06.11.2024 | 10,34 | 10,62 | 10,31 | 10,51 | 10,40% | 13.788.067,00 |
| 05.11.2024 | 9,40 | 9,55 | 9,38 | 9,52 | 1,60% | 3.202.413,00 |
| 04.11.2024 | 9,40 | 9,44 | 9,23 | 9,37 | -0,53% | 3.227.292,00 |
| 01.11.2024 | 9,52 | 9,66 | 9,37 | 9,42 | -0,37% | 3.855.882,00 |
| 31.10.2024 | 9,71 | 9,72 | 9,40 | 9,46 | -2,43% | 5.117.727,00 |
| 30.10.2024 | 9,52 | 9,99 | 9,52 | 9,69 | 1,04% | 5.048.532,00 |
| 29.10.2024 | 9,50 | 9,65 | 9,42 | 9,59 | 0,42% | 3.409.450,00 |
| 28.10.2024 | 9,38 | 9,61 | 9,32 | 9,55 | 3,02% | 4.382.605,00 |
| 25.10.2024 | 9,60 | 9,64 | 9,26 | 9,27 | -3,44% | 5.704.669,00 |
| 24.10.2024 | 9,25 | 9,83 | 8,99 | 9,60 | 5,26% | 10.651.828,00 |
| 23.10.2024 | 8,89 | 9,12 | 8,86 | 9,12 | 1,45% | 5.641.979,00 |
| 22.10.2024 | 8,95 | 9,02 | 8,89 | 8,99 | 0,56% | 3.313.105,00 |
| 21.10.2024 | 9,23 | 9,36 | 8,91 | 8,94 | -4,69% | 5.832.361,00 |
| 18.10.2024 | 9,52 | 9,52 | 9,36 | 9,38 | -1,37% | 3.605.707,00 |
| 17.10.2024 | 9,37 | 9,53 | 9,35 | 9,51 | 1,06% | 3.356.803,00 |
| 16.10.2024 | 9,40 | 9,51 | 9,33 | 9,41 | 1,62% | 3.884.183,00 |
| 15.10.2024 | 9,29 | 9,61 | 9,16 | 9,26 | 0,54% | 6.239.686,00 |
| 14.10.2024 | 9,23 | 9,30 | 9,07 | 9,21 | -0,43% | 4.851.421,00 |
| 11.10.2024 | 8,95 | 9,30 | 8,90 | 9,25 | 4,40% | 6.319.460,00 |
| 10.10.2024 | 8,86 | 8,94 | 8,76 | 8,86 | -0,89% | 3.986.986,00 |
| 09.10.2024 | 8,73 | 9,08 | 8,73 | 8,94 | 2,17% | 4.003.589,00 |
| 08.10.2024 | 8,84 | 8,90 | 8,75 | 8,75 | -1,02% | 2.843.251,00 |
| 07.10.2024 | 8,82 | 8,85 | 8,68 | 8,84 | -0,45% | 3.130.968,00 |
| 04.10.2024 | 8,95 | 9,03 | 8,76 | 8,88 | 1,49% | 3.942.543,00 |
| 03.10.2024 | 8,70 | 8,81 | 8,57 | 8,75 | 0,00% | 2.902.123,00 |
| 02.10.2024 | 8,69 | 8,90 | 8,69 | 8,75 | 0,52% | 1.906.880,00 |
| 01.10.2024 | 8,98 | 9,01 | 8,60 | 8,71 | -3,87% | 3.920.498,00 |
| 30.09.2024 | 8,77 | 9,19 | 8,73 | 9,06 | 3,25% | 5.347.168,00 |
| 27.09.2024 | 8,91 | 8,93 | 8,76 | 8,77 | -0,45% | 3.591.677,00 |
| 26.09.2024 | 8,83 | 8,87 | 8,72 | 8,81 | 1,73% | 2.759.202,00 |
| 25.09.2024 | 8,82 | 8,84 | 8,58 | 8,66 | -1,93% | 7.081.494,00 |
| 24.09.2024 | 9,09 | 9,14 | 8,81 | 8,83 | -2,32% | 4.615.681,00 |
| 23.09.2024 | 9,09 | 9,17 | 8,89 | 9,04 | -0,22% | 5.740.585,00 |
| 20.09.2024 | 9,29 | 9,31 | 9,04 | 9,06 | -3,10% | 19.815.883,00 |
| 19.09.2024 | 9,28 | 9,47 | 9,15 | 9,35 | 3,43% | 10.410.946,00 |
| 18.09.2024 | 8,92 | 9,36 | 8,75 | 9,04 | 1,35% | 10.287.335,00 |
| 17.09.2024 | 8,85 | 9,04 | 8,72 | 8,92 | 2,29% | 6.871.525,00 |
| 16.09.2024 | 8,55 | 8,84 | 8,49 | 8,72 | 2,35% | 7.899.135,00 |
| 13.09.2024 | 8,17 | 8,54 | 8,16 | 8,52 | 4,41% | 8.862.862,00 |
| 12.09.2024 | 8,17 | 8,21 | 8,04 | 8,16 | 0,68% | 2.342.294,00 |
| 11.09.2024 | 8,03 | 8,16 | 7,87 | 8,11 | -0,55% | 3.481.077,00 |
| 10.09.2024 | 8,20 | 8,20 | 7,88 | 8,15 | -0,48% | 8.369.973,00 |
| 09.09.2024 | 8,14 | 8,20 | 7,98 | 8,19 | 0,85% | 5.181.415,00 |
| 06.09.2024 | 8,31 | 8,36 | 8,07 | 8,12 | -1,58% | 5.533.255,00 |
| 05.09.2024 | 8,49 | 8,51 | 8,21 | 8,25 | -1,55% | 3.487.982,00 |
| 04.09.2024 | 8,44 | 8,57 | 8,31 | 8,38 | -0,83% | 2.853.249,00 |
| 03.09.2024 | 8,54 | 8,69 | 8,39 | 8,45 | -2,65% | 3.525.182,00 |
| 30.08.2024 | 8,62 | 8,70 | 8,45 | 8,68 | 1,17% | 3.349.397,00 |
| 29.08.2024 | 8,69 | 8,72 | 8,49 | 8,58 | -0,46% | 2.995.536,00 |
| 28.08.2024 | 8,49 | 8,67 | 8,49 | 8,62 | 0,70% | 3.003.642,00 |
| 27.08.2024 | 8,68 | 8,70 | 8,50 | 8,56 | -2,06% | 3.202.329,00 |
| 26.08.2024 | 8,99 | 9,08 | 8,74 | 8,74 | -1,69% | 5.606.432,00 |
| 23.08.2024 | 8,25 | 9,01 | 8,23 | 8,89 | 8,28% | 8.332.607,00 |
| 22.08.2024 | 8,21 | 8,33 | 8,14 | 8,21 | -0,24% | 1.888.162,00 |
| 21.08.2024 | 8,27 | 8,31 | 8,15 | 8,23 | 0,61% | 2.786.506,00 |
| 20.08.2024 | 8,37 | 8,39 | 8,13 | 8,18 | -2,85% | 5.775.277,00 |
| 19.08.2024 | 8,40 | 8,43 | 8,29 | 8,42 | 0,24% | 3.339.522,00 |
| 16.08.2024 | 8,12 | 8,44 | 8,12 | 8,40 | 3,19% | 4.418.132,00 |
| 15.08.2024 | 8,24 | 8,34 | 8,13 | 8,14 | 1,62% | 4.092.292,00 |
| 14.08.2024 | 8,14 | 8,14 | 7,89 | 8,01 | -1,23% | 3.998.909,00 |
| 13.08.2024 | 7,92 | 8,15 | 7,81 | 8,11 | 4,51% | 5.951.716,00 |
| 12.08.2024 | 7,87 | 8,02 | 7,75 | 7,76 | -0,26% | 4.637.944,00 |
| 09.08.2024 | 7,94 | 7,98 | 7,73 | 7,78 | -2,75% | 3.976.995,00 |
| 08.08.2024 | 7,95 | 8,03 | 7,84 | 8,00 | 2,56% | 3.760.729,00 |
| 07.08.2024 | 8,04 | 8,10 | 7,77 | 7,80 | -0,83% | 4.842.781,00 |
| 06.08.2024 | 7,87 | 8,10 | 7,75 | 7,87 | -0,32% | 4.951.799,00 |
| 05.08.2024 | 7,40 | 7,99 | 7,18 | 7,89 | 1,81% | 10.331.648,00 |
| 02.08.2024 | 7,64 | 7,81 | 7,35 | 7,75 | -2,52% | 10.900.597,00 |
| 01.08.2024 | 8,38 | 8,52 | 7,86 | 7,95 | -5,47% | 7.507.620,00 |
| 31.07.2024 | 8,16 | 8,63 | 8,02 | 8,41 | 2,62% | 9.202.044,00 |
| 30.07.2024 | 8,12 | 8,26 | 8,04 | 8,20 | 2,05% | 5.053.413,00 |
| 29.07.2024 | 8,23 | 8,29 | 7,94 | 8,03 | -2,43% | 5.981.865,00 |
| 26.07.2024 | 8,23 | 8,49 | 8,13 | 8,23 | 2,11% | 6.238.734,00 |
| 25.07.2024 | 7,64 | 8,20 | 7,31 | 8,06 | 2,94% | 15.340.828,00 |
| 24.07.2024 | 8,13 | 8,24 | 7,82 | 7,83 | -4,16% | 11.087.811,00 |
| 23.07.2024 | 8,00 | 8,31 | 7,99 | 8,17 | 0,62% | 6.072.316,00 |
| 22.07.2024 | 7,95 | 8,13 | 7,77 | 8,12 | 1,25% | 5.312.934,00 |
| 19.07.2024 | 7,89 | 8,13 | 7,81 | 8,02 | 1,65% | 5.957.138,00 |
| 18.07.2024 | 8,00 | 8,30 | 7,88 | 7,89 | -2,23% | 11.236.321,00 |
| 17.07.2024 | 7,78 | 8,16 | 7,78 | 8,07 | 2,02% | 9.419.476,00 |
| 16.07.2024 | 7,65 | 7,93 | 7,61 | 7,91 | 4,56% | 7.528.631,00 |
| 15.07.2024 | 7,51 | 7,73 | 7,48 | 7,57 | 2,79% | 3.669.854,00 |
| 12.07.2024 | 7,52 | 7,57 | 7,35 | 7,36 | -1,60% | 4.216.186,00 |
| 11.07.2024 | 7,24 | 7,54 | 7,17 | 7,48 | 7,01% | 7.170.769,00 |
| 10.07.2024 | 6,78 | 7,02 | 6,74 | 6,99 | 3,86% | 4.638.441,00 |
| 09.07.2024 | 6,60 | 6,73 | 6,57 | 6,73 | 1,66% | 4.128.555,00 |
| 08.07.2024 | 6,61 | 6,73 | 6,58 | 6,62 | 0,61% | 2.926.802,00 |
| 05.07.2024 | 6,72 | 6,73 | 6,56 | 6,58 | -1,79% | 3.905.884,00 |