14,390$
-0,07%
Echtzeit-Aktienkurs Valley National Bancorp
Bid:
Ask:
Aktienkurse zur Valley National Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 14,39 | 14,45 | 14,25 | 14,39 | -0,07% | 6.418.016,00 |
| 11.11.2026 | 14,31 | 14,43 | 14,15 | 14,40 | 0,59% | 5.945.727,00 |
| 10.11.2026 | 14,30 | 14,47 | 14,15 | 14,31 | 0,07% | 4.785.432,00 |
| 09.11.2026 | 14,33 | 14,56 | 14,25 | 14,30 | 1,56% | 8.617.594,00 |
| 06.11.2026 | 13,94 | 14,15 | 13,86 | 14,08 | 0,14% | 4.085.500,00 |
| 05.11.2026 | 14,69 | 14,85 | 14,01 | 14,06 | -2,97% | 7.675.773,00 |
| 04.11.2026 | 14,65 | 14,90 | 14,39 | 14,49 | 1,47% | 7.136.372,00 |
| 03.11.2026 | 14,42 | 14,50 | 14,25 | 14,28 | -1,18% | 8.131.138,00 |
| 02.11.2026 | 14,21 | 14,64 | 14,20 | 14,45 | 2,19% | 8.671.502,00 |
| 30.10.2026 | 14,34 | 14,38 | 14,10 | 14,14 | -0,98% | 5.811.091,00 |
| 29.10.2026 | 14,23 | 14,39 | 14,19 | 14,28 | 1,28% | 4.833.481,00 |
| 28.10.2026 | 14,20 | 14,22 | 13,87 | 14,10 | -0,63% | 8.000.479,00 |
| 27.10.2026 | 14,10 | 14,20 | 13,95 | 14,19 | 1,00% | 5.635.992,00 |
| 26.10.2026 | 14,09 | 14,23 | 13,99 | 14,05 | -0,07% | 7.712.585,00 |
| 23.10.2026 | 13,92 | 14,14 | 13,71 | 14,06 | 1,74% | 10.223.267,00 |
| 22.10.2026 | 13,10 | 13,85 | 13,05 | 13,82 | 6,14% | 13.606.220,00 |
| 21.10.2026 | 12,93 | 13,06 | 12,88 | 13,02 | 0,93% | 7.628.119,00 |
| 20.10.2026 | 12,61 | 12,92 | 12,61 | 12,90 | 2,58% | 7.187.660,00 |
| 19.10.2026 | 12,66 | 12,68 | 12,56 | 12,58 | -0,67% | 4.529.648,00 |
| 16.10.2026 | 12,75 | 12,99 | 12,63 | 12,66 | 1,77% | 5.697.252,00 |
| 15.10.2026 | 12,44 | 12,44 | 12,44 | 12,44 | 0,24% | 840,00 |
| 14.10.2026 | 12,35 | 12,43 | 12,26 | 12,41 | -0,88% | 6.537.136,00 |
| 13.10.2026 | 12,71 | 12,75 | 12,49 | 12,52 | -0,95% | 6.202.066,00 |
| 12.10.2026 | 12,66 | 12,73 | 12,61 | 12,64 | 0,16% | 4.483.883,00 |
| 09.10.2026 | 12,73 | 12,75 | 12,58 | 12,62 | -1,06% | 4.492.783,00 |
| 08.10.2026 | 12,46 | 12,79 | 12,42 | 12,76 | 2,20% | 7.669.614,00 |
| 07.10.2026 | 12,56 | 12,60 | 12,35 | 12,48 | -1,50% | 8.032.477,00 |
| 06.10.2026 | 12,86 | 12,90 | 12,65 | 12,67 | -0,78% | 5.905.187,00 |
| 05.10.2026 | 12,82 | 12,88 | 12,70 | 12,77 | -0,39% | 5.885.972,00 |
| 02.10.2026 | 12,81 | 12,95 | 12,70 | 12,82 | 1,18% | 5.650.192,00 |
| 01.10.2026 | 12,59 | 12,71 | 12,31 | 12,67 | 0,40% | 11.678.818,00 |
| 30.09.2026 | 12,71 | 12,83 | 12,57 | 12,62 | -0,83% | 9.661.137,00 |
| 29.09.2026 | 12,80 | 12,85 | 12,53 | 12,73 | -0,43% | 10.139.833,00 |
| 28.09.2026 | 13,04 | 13,07 | 12,71 | 12,78 | -2,29% | 11.951.039,00 |
| 25.09.2026 | 13,03 | 13,16 | 13,00 | 13,08 | 0,93% | 5.441.647,00 |
| 24.09.2026 | 12,92 | 12,98 | 12,78 | 12,96 | 0,62% | 7.240.781,00 |
| 23.09.2026 | 13,11 | 13,20 | 12,86 | 12,88 | -1,83% | 7.318.093,00 |
| 22.09.2026 | 13,50 | 13,53 | 13,12 | 13,12 | -2,09% | 7.078.132,00 |
| 21.09.2026 | 13,60 | 13,66 | 13,36 | 13,40 | -1,40% | 6.896.537,00 |
| 18.09.2026 | 13,63 | 13,64 | 13,32 | 13,59 | -0,53% | 13.205.047,00 |
| 17.09.2026 | 13,69 | 13,79 | 13,51 | 13,66 | 0,90% | 6.735.859,00 |
| 16.09.2026 | 13,81 | 13,87 | 13,29 | 13,54 | -1,88% | 12.034.051,00 |
| 15.09.2026 | 13,73 | 13,91 | 13,71 | 13,80 | -0,29% | 6.184.035,00 |
| 14.09.2026 | 13,82 | 13,95 | 13,75 | 13,84 | 0,29% | 6.745.214,00 |
| 11.09.2026 | 13,96 | 14,05 | 13,72 | 13,80 | -0,40% | 4.020.035,00 |
| 10.09.2026 | 13,75 | 13,87 | 13,61 | 13,86 | 0,69% | 5.471.629,00 |
| 09.09.2026 | 13,87 | 13,98 | 13,70 | 13,76 | -1,18% | 4.631.774,00 |
| 08.09.2026 | 13,98 | 14,04 | 13,92 | 13,93 | -0,71% | 4.734.524,00 |
| 04.09.2026 | 13,83 | 14,06 | 13,83 | 14,03 | 0,94% | 3.836.375,00 |
| 03.09.2026 | 13,88 | 14,00 | 13,80 | 13,90 | 0,62% | 4.697.780,00 |
| 02.09.2026 | 13,48 | 13,93 | 13,46 | 13,81 | 3,18% | 7.023.281,00 |
| 01.09.2026 | 13,62 | 13,70 | 13,35 | 13,39 | -1,87% | 6.653.480,00 |
| 31.08.2026 | 13,88 | 13,93 | 13,62 | 13,64 | -2,01% | 6.315.749,00 |
| 28.08.2026 | 14,01 | 14,09 | 13,80 | 13,92 | -0,22% | 5.634.703,00 |
| 27.08.2026 | 13,94 | 14,04 | 13,83 | 13,95 | -0,99% | 6.463.638,00 |
| 26.08.2026 | 14,18 | 14,19 | 14,06 | 14,09 | -0,07% | 6.777.210,00 |
| 25.08.2026 | 14,21 | 14,24 | 13,80 | 14,10 | -0,07% | 8.683.522,00 |
| 24.08.2026 | 14,14 | 14,28 | 14,09 | 14,11 | -0,35% | 3.480.643,00 |
| 21.08.2026 | 14,19 | 14,30 | 14,03 | 14,16 | 0,28% | 8.014.881,00 |
| 20.08.2026 | 14,39 | 14,41 | 14,10 | 14,12 | -2,22% | 6.034.163,00 |
| 19.08.2026 | 14,91 | 14,97 | 14,31 | 14,44 | -2,83% | 6.608.690,00 |
| 18.08.2026 | 14,97 | 14,99 | 14,80 | 14,86 | -0,50% | 5.465.133,00 |
| 17.08.2026 | 14,99 | 15,12 | 14,88 | 14,94 | -0,50% | 4.727.918,00 |
| 14.08.2026 | 15,04 | 15,15 | 14,96 | 15,01 | -0,07% | 4.333.386,00 |
| 13.08.2026 | 15,00 | 15,09 | 14,92 | 15,02 | 0,57% | 6.269.911,00 |
| 12.08.2026 | 14,89 | 14,97 | 14,80 | 14,94 | 1,12% | 4.357.339,00 |
| 11.08.2026 | 14,66 | 14,83 | 14,62 | 14,77 | 0,82% | 3.705.368,00 |
| 10.08.2026 | 14,49 | 14,66 | 14,43 | 14,65 | 0,69% | 5.934.194,00 |
| 07.08.2026 | 14,48 | 14,58 | 14,35 | 14,55 | 0,45% | 3.719.191,00 |
| 06.08.2026 | 14,85 | 14,88 | 14,43 | 14,49 | -1,93% | 6.871.110,00 |
| 05.08.2026 | 14,89 | 14,94 | 14,73 | 14,77 | -0,74% | 6.630.600,00 |
| 04.08.2026 | 14,52 | 14,96 | 14,48 | 14,88 | 2,66% | 10.698.559,00 |
| 03.08.2026 | 14,39 | 14,55 | 14,33 | 14,50 | 1,43% | 5.559.346,00 |
| 31.07.2026 | 14,37 | 14,44 | 14,16 | 14,29 | -0,07% | 7.446.906,00 |
| 30.07.2026 | 14,42 | 14,49 | 14,26 | 14,30 | 0,14% | 4.344.417,00 |
| 29.07.2026 | 14,39 | 14,50 | 14,25 | 14,28 | -1,42% | 5.899.877,00 |
| 28.07.2026 | 14,36 | 14,55 | 14,33 | 14,49 | 0,94% | 6.670.269,00 |
| 27.07.2026 | 14,43 | 14,55 | 14,29 | 14,35 | 0,07% | 7.163.267,00 |
| 24.07.2026 | 14,55 | 14,61 | 14,32 | 14,34 | -0,69% | 12.141.066,00 |
| 23.07.2026 | 14,08 | 14,46 | 14,01 | 14,44 | -0,35% | 12.040.034,00 |
| 22.07.2026 | 14,68 | 14,70 | 14,46 | 14,49 | -1,29% | 8.513.534,00 |
| 21.07.2026 | 14,72 | 14,72 | 14,50 | 14,68 | 0,07% | 8.342.250,00 |
| 20.07.2026 | 14,95 | 15,00 | 14,64 | 14,67 | -1,87% | 5.580.019,00 |
| 17.07.2026 | 15,04 | 15,10 | 14,84 | 14,95 | -1,58% | 5.466.550,00 |
| 16.07.2026 | 14,83 | 15,20 | 14,80 | 15,19 | 2,43% | 8.406.775,00 |
| 15.07.2026 | 14,66 | 14,92 | 14,59 | 14,83 | 1,71% | 7.080.746,00 |
| 14.07.2026 | 14,56 | 14,69 | 14,50 | 14,58 | 0,17% | 8.963.239,00 |
| 13.07.2026 | 14,64 | 14,68 | 14,47 | 14,56 | -0,58% | 5.313.751,00 |
| 10.07.2026 | 14,66 | 14,76 | 14,58 | 14,64 | -0,14% | 3.208.095,00 |
| 09.07.2026 | 14,57 | 14,82 | 14,56 | 14,66 | 1,31% | 5.126.265,00 |
| 08.07.2026 | 14,79 | 14,86 | 14,33 | 14,47 | -2,69% | 6.145.128,00 |
| 07.07.2026 | 14,85 | 15,01 | 14,80 | 14,87 | 0,54% | 4.789.262,00 |
| 06.07.2026 | 14,59 | 14,80 | 14,57 | 14,79 | 1,37% | 5.282.887,00 |
| 02.07.2026 | 14,84 | 14,94 | 14,46 | 14,59 | -1,49% | 6.379.711,00 |
| 01.07.2026 | 14,66 | 14,93 | 14,64 | 14,81 | 1,06% | 5.661.878,00 |
| 30.06.2026 | 14,64 | 14,75 | 14,54 | 14,66 | 0,03% | 6.403.570,00 |
| 29.06.2026 | 14,61 | 14,71 | 14,48 | 14,65 | -0,48% | 5.827.429,00 |
| 26.06.2026 | 14,87 | 14,87 | 14,61 | 14,72 | -0,41% | 15.312.080,00 |
| 25.06.2026 | 14,64 | 14,94 | 14,60 | 14,78 | 1,16% | 6.195.870,00 |
| 24.06.2026 | 14,41 | 14,62 | 14,37 | 14,61 | 1,60% | 7.196.427,00 |