25,220$
0,64%
Echtzeit-Aktienkurs Valley National Bancorp
Bid:
Ask:
Aktienkurse zur Valley National Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 25,07 | 25,26 | 25,04 | 25,26 | 0,80% | 2.505,00 |
| 16.12.2025 | 25,00 | 25,38 | 25,00 | 25,06 | 0,23% | 10.710,00 |
| 15.12.2025 | 24,88 | 25,28 | 24,86 | 25,00 | -1,53% | 8.520,00 |
| 12.12.2025 | 25,39 | 25,39 | 25,29 | 25,39 | -0,04% | 2.507,00 |
| 11.12.2025 | 25,40 | 25,53 | 25,35 | 25,40 | -0,33% | 16.074,00 |
| 09.12.2025 | 25,43 | 25,53 | 25,43 | 25,49 | 0,18% | 3.811,00 |
| 08.12.2025 | 25,46 | 25,48 | 25,37 | 25,44 | -0,04% | 5.272,00 |
| 05.12.2025 | 25,36 | 25,45 | 25,36 | 25,45 | 0,35% | 3.765,00 |
| 04.12.2025 | 25,39 | 25,39 | 25,28 | 25,36 | -0,31% | 4.214,00 |
| 03.12.2025 | 25,41 | 25,44 | 25,30 | 25,44 | 0,12% | 5.412,00 |
| 02.12.2025 | 25,38 | 25,45 | 25,33 | 25,41 | 0,30% | 5.309,00 |
| 01.12.2025 | 25,34 | 25,34 | 25,34 | 25,34 | 0,34% | 121,00 |
| 28.11.2025 | 25,39 | 25,39 | 25,25 | 25,25 | -0,51% | 2.212,00 |
| 26.11.2025 | 25,32 | 25,39 | 25,25 | 25,38 | 0,12% | 5.929,00 |
| 25.11.2025 | 25,17 | 25,39 | 25,12 | 25,35 | -0,04% | 9.045,00 |
| 24.11.2025 | 25,39 | 25,39 | 25,09 | 25,36 | 0,40% | 14.933,00 |
| 21.11.2025 | 25,05 | 25,26 | 25,03 | 25,26 | 0,72% | 3.382,00 |
| 20.11.2025 | 25,19 | 25,19 | 25,03 | 25,08 | -0,56% | 4.624,00 |
| 18.11.2025 | 25,12 | 25,22 | 25,12 | 25,22 | -0,43% | 1.995,00 |
| 17.11.2025 | 25,29 | 25,39 | 25,00 | 25,33 | 0,32% | 12.166,00 |
| 14.11.2025 | 25,30 | 25,53 | 25,25 | 25,25 | -0,08% | 1.838,00 |
| 13.11.2025 | 25,54 | 25,54 | 25,27 | 25,27 | -0,98% | 7.515,00 |
| 12.11.2025 | 25,48 | 25,59 | 25,48 | 25,52 | 0,16% | 6.784,00 |
| 11.11.2025 | 25,44 | 25,51 | 25,43 | 25,48 | 0,28% | 8.890,00 |
| 10.11.2025 | 25,44 | 25,44 | 25,39 | 25,41 | 0,00% | 1.297,00 |
| 07.11.2025 | 25,25 | 25,41 | 25,25 | 25,41 | 0,40% | 1.101,00 |
| 06.11.2025 | 25,31 | 25,31 | 25,31 | 25,31 | 0,32% | 339,00 |
| 05.11.2025 | 25,23 | 25,23 | 25,20 | 25,23 | 0,08% | 2.296,00 |
| 04.11.2025 | 25,23 | 25,23 | 25,21 | 25,21 | -0,28% | 328,00 |
| 03.11.2025 | 25,28 | 25,28 | 25,28 | 25,28 | -0,35% | 1.396,00 |
| 31.10.2025 | 25,25 | 25,37 | 25,25 | 25,37 | 0,06% | 1.720,00 |
| 29.10.2025 | 25,39 | 25,40 | 25,36 | 25,36 | 0,05% | 3.931,00 |
| 28.10.2025 | 25,31 | 25,34 | 25,30 | 25,34 | -0,58% | 1.186,00 |
| 27.10.2025 | 25,31 | 25,59 | 25,26 | 25,49 | 0,47% | 7.926,00 |
| 24.10.2025 | 25,26 | 25,48 | 25,26 | 25,37 | -0,16% | 6.174,00 |
| 23.10.2025 | 25,41 | 25,41 | 25,41 | 25,41 | 0,00% | 1.037,00 |
| 22.10.2025 | 25,15 | 25,42 | 25,15 | 25,41 | 0,20% | 4.112,00 |
| 21.10.2025 | 25,10 | 25,46 | 25,10 | 25,36 | 0,20% | 1.477,00 |
| 20.10.2025 | 25,20 | 25,44 | 25,20 | 25,31 | 0,60% | 4.306,00 |
| 17.10.2025 | 25,10 | 25,16 | 25,03 | 25,16 | 0,64% | 1.486,00 |
| 16.10.2025 | 25,20 | 25,23 | 24,72 | 25,00 | -0,99% | 9.917,00 |
| 15.10.2025 | 25,24 | 25,25 | 25,24 | 25,25 | 0,78% | 715,00 |
| 14.10.2025 | 25,25 | 25,25 | 25,06 | 25,06 | -0,97% | 2.419,00 |
| 13.10.2025 | 25,25 | 25,31 | 25,25 | 25,30 | 0,00% | 1.534,00 |
| 10.10.2025 | 25,33 | 25,33 | 25,30 | 25,30 | -0,12% | 1.888,00 |
| 09.10.2025 | 25,29 | 25,33 | 25,29 | 25,33 | 0,12% | 1.108,00 |
| 08.10.2025 | 25,30 | 25,75 | 25,30 | 25,30 | -0,04% | 3.836,00 |
| 07.10.2025 | 25,33 | 25,61 | 25,31 | 25,31 | -0,22% | 5.117,00 |
| 06.10.2025 | 25,31 | 25,43 | 25,31 | 25,37 | -0,14% | 5.863,00 |
| 02.10.2025 | 25,35 | 25,43 | 25,32 | 25,40 | -0,20% | 2.833,00 |
| 01.10.2025 | 25,32 | 25,60 | 25,32 | 25,45 | 0,12% | 3.213,00 |
| 30.09.2025 | 25,44 | 25,74 | 25,39 | 25,42 | -0,63% | 10.982,00 |
| 29.09.2025 | 25,38 | 25,78 | 25,36 | 25,58 | 0,43% | 4.031,00 |
| 26.09.2025 | 25,42 | 25,50 | 25,42 | 25,47 | -0,19% | 1.327,00 |
| 25.09.2025 | 25,52 | 25,52 | 25,52 | 25,52 | -0,16% | 148,00 |
| 23.09.2025 | 25,56 | 25,56 | 25,56 | 25,56 | 0,07% | 375,00 |
| 22.09.2025 | 25,50 | 25,60 | 25,48 | 25,54 | 0,14% | 6.437,00 |
| 17.09.2025 | 25,45 | 25,60 | 25,24 | 25,51 | 0,53% | 9.056,00 |
| 16.09.2025 | 25,37 | 25,37 | 25,37 | 25,37 | -0,20% | 1.149,00 |
| 15.09.2025 | 25,30 | 25,56 | 25,29 | 25,42 | -1,68% | 10.525,00 |
| 12.09.2025 | 25,80 | 25,86 | 25,80 | 25,86 | 0,08% | 6.839,00 |
| 11.09.2025 | 26,11 | 26,11 | 25,75 | 25,84 | -0,80% | 4.226,00 |
| 10.09.2025 | 25,66 | 26,04 | 25,62 | 26,04 | 1,47% | 4.330,00 |
| 09.09.2025 | 25,70 | 25,89 | 25,67 | 25,67 | -0,02% | 4.352,00 |
| 08.09.2025 | 25,79 | 25,85 | 25,59 | 25,67 | -0,12% | 4.547,00 |
| 05.09.2025 | 25,47 | 25,74 | 25,47 | 25,70 | 0,41% | 3.904,00 |
| 04.09.2025 | 25,67 | 25,79 | 25,55 | 25,60 | -0,18% | 7.466,00 |
| 03.09.2025 | 25,52 | 25,68 | 25,45 | 25,64 | 0,94% | 14.008,00 |
| 02.09.2025 | 25,42 | 25,46 | 25,30 | 25,40 | 0,51% | 5.831,00 |
| 29.08.2025 | 25,60 | 25,60 | 25,10 | 25,27 | -1,48% | 40.670,00 |
| 28.08.2025 | 25,72 | 25,72 | 25,65 | 25,65 | 0,00% | 8.180,00 |
| 27.08.2025 | 25,60 | 25,67 | 25,60 | 25,65 | 0,23% | 5.544,00 |
| 26.08.2025 | 25,60 | 25,60 | 25,59 | 25,59 | 0,10% | 1.062,00 |
| 25.08.2025 | 25,56 | 25,70 | 25,56 | 25,57 | 0,10% | 3.791,00 |
| 22.08.2025 | 25,69 | 25,78 | 25,54 | 25,54 | 0,24% | 4.791,00 |
| 21.08.2025 | 25,50 | 25,50 | 25,48 | 25,48 | -0,51% | 985,00 |
| 20.08.2025 | 25,59 | 25,61 | 25,56 | 25,61 | 0,08% | 1.693,00 |
| 19.08.2025 | 25,37 | 25,67 | 25,37 | 25,59 | 0,83% | 8.486,00 |
| 18.08.2025 | 25,35 | 25,38 | 25,35 | 25,38 | 0,39% | 3.813,00 |
| 15.08.2025 | 25,28 | 25,28 | 25,28 | 25,28 | -0,43% | 515,00 |
| 14.08.2025 | 25,30 | 25,41 | 25,30 | 25,39 | 0,16% | 2.958,00 |
| 13.08.2025 | 25,30 | 25,43 | 25,30 | 25,35 | 0,04% | 12.109,00 |
| 12.08.2025 | 25,20 | 25,35 | 25,20 | 25,34 | 0,40% | 1.588,00 |
| 11.08.2025 | 25,27 | 25,30 | 25,18 | 25,24 | -0,24% | 8.625,00 |
| 08.08.2025 | 25,33 | 25,33 | 25,18 | 25,30 | -0,04% | 6.556,00 |
| 07.08.2025 | 25,31 | 25,31 | 25,31 | 25,31 | 0,04% | 650,00 |
| 06.08.2025 | 25,31 | 25,32 | 25,30 | 25,30 | -0,04% | 3.185,00 |
| 05.08.2025 | 25,33 | 25,33 | 25,31 | 25,31 | -0,04% | 3.790,00 |
| 04.08.2025 | 25,25 | 25,33 | 25,25 | 25,32 | 0,24% | 7.539,00 |
| 01.08.2025 | 25,27 | 25,33 | 25,26 | 25,26 | -0,23% | 3.185,00 |
| 31.07.2025 | 25,20 | 25,32 | 25,20 | 25,32 | 0,52% | 45.976,00 |
| 30.07.2025 | 25,21 | 25,21 | 25,17 | 25,19 | -0,04% | 2.954,00 |
| 29.07.2025 | 25,19 | 25,25 | 25,15 | 25,20 | 0,16% | 13.203,00 |
| 28.07.2025 | 25,13 | 25,17 | 25,11 | 25,16 | 0,04% | 10.489,00 |
| 25.07.2025 | 25,12 | 25,18 | 25,10 | 25,15 | -0,12% | 3.721,00 |
| 24.07.2025 | 25,11 | 25,18 | 25,10 | 25,18 | 0,48% | 7.469,00 |
| 23.07.2025 | 25,10 | 25,12 | 25,06 | 25,06 | -0,08% | 3.942,00 |
| 22.07.2025 | 25,10 | 25,10 | 25,08 | 25,08 | 0,00% | 2.627,00 |
| 21.07.2025 | 25,07 | 25,15 | 25,05 | 25,08 | 0,20% | 11.747,00 |
| 18.07.2025 | 25,06 | 25,08 | 25,03 | 25,03 | -0,14% | 6.389,00 |