25,250$
-0,20%
Echtzeit-Aktienkurs Valley National Bancorp
Bid:
Ask:
Aktienkurse zur Valley National Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.07.2025 | 24,95 | 25,07 | 24,95 | 25,07 | 0,26% | 2.793,00 |
| 16.07.2025 | 25,00 | 25,05 | 25,00 | 25,00 | 0,00% | 3.345,00 |
| 15.07.2025 | 25,03 | 25,07 | 24,97 | 25,00 | 0,12% | 11.980,00 |
| 14.07.2025 | 25,03 | 25,03 | 24,97 | 24,97 | -0,36% | 1.596,00 |
| 11.07.2025 | 25,04 | 25,06 | 25,03 | 25,06 | 0,04% | 3.425,00 |
| 10.07.2025 | 25,00 | 25,08 | 24,97 | 25,05 | 0,12% | 3.461,00 |
| 09.07.2025 | 25,02 | 25,08 | 24,97 | 25,02 | 0,16% | 3.485,00 |
| 08.07.2025 | 24,99 | 25,05 | 24,97 | 24,98 | -0,24% | 9.018,00 |
| 07.07.2025 | 24,80 | 25,05 | 24,80 | 25,04 | 0,40% | 4.715,00 |
| 03.07.2025 | 24,94 | 24,94 | 24,94 | 24,94 | 0,20% | 1.170,00 |
| 02.07.2025 | 24,76 | 24,98 | 24,69 | 24,89 | -0,52% | 2.204,00 |
| 01.07.2025 | 24,69 | 25,03 | 24,63 | 25,02 | 2,42% | 6.718,00 |
| 30.06.2025 | 24,74 | 25,05 | 24,43 | 24,43 | -0,65% | 58.780,00 |
| 27.06.2025 | 24,70 | 24,70 | 24,56 | 24,59 | 0,16% | 3.757,00 |
| 25.06.2025 | 24,55 | 24,60 | 24,55 | 24,55 | -0,12% | 2.069,00 |
| 24.06.2025 | 24,73 | 24,73 | 24,56 | 24,58 | -0,12% | 2.013,00 |
| 23.06.2025 | 24,55 | 24,64 | 24,55 | 24,61 | -0,28% | 2.505,00 |
| 20.06.2025 | 24,63 | 24,75 | 24,60 | 24,68 | -0,08% | 6.124,00 |
| 18.06.2025 | 24,59 | 24,72 | 24,55 | 24,70 | 0,90% | 3.714,00 |
| 17.06.2025 | 24,50 | 24,55 | 24,35 | 24,48 | 0,08% | 9.116,00 |
| 16.06.2025 | 24,73 | 24,75 | 24,43 | 24,46 | -1,05% | 11.329,00 |
| 13.06.2025 | 24,60 | 24,75 | 24,50 | 24,72 | -1,16% | 5.425,00 |
| 12.06.2025 | 24,99 | 25,15 | 24,99 | 25,01 | -0,40% | 5.350,00 |
| 11.06.2025 | 25,02 | 25,11 | 24,96 | 25,11 | 0,76% | 5.459,00 |
| 10.06.2025 | 24,95 | 25,00 | 24,91 | 24,92 | 0,28% | 1.629,00 |
| 09.06.2025 | 24,97 | 25,03 | 24,84 | 24,85 | -0,09% | 3.849,00 |
| 06.06.2025 | 24,80 | 24,87 | 24,79 | 24,87 | -0,07% | 1.645,00 |
| 05.06.2025 | 24,76 | 25,00 | 24,69 | 24,89 | 0,40% | 3.972,00 |
| 04.06.2025 | 24,80 | 24,87 | 24,58 | 24,79 | 0,20% | 9.804,00 |
| 03.06.2025 | 24,72 | 24,79 | 24,72 | 24,74 | 0,32% | 2.846,00 |
| 02.06.2025 | 24,59 | 24,71 | 24,59 | 24,66 | 0,61% | 4.161,00 |
| 30.05.2025 | 25,02 | 25,18 | 24,41 | 24,51 | -2,00% | 38.085,00 |
| 29.05.2025 | 25,01 | 25,09 | 24,95 | 25,01 | 0,08% | 5.514,00 |
| 28.05.2025 | 25,15 | 25,15 | 24,92 | 24,99 | -0,81% | 28.553,00 |
| 27.05.2025 | 25,18 | 25,29 | 25,18 | 25,20 | 0,58% | 2.332,00 |
| 23.05.2025 | 24,91 | 25,05 | 24,76 | 25,05 | 0,20% | 4.170,00 |
| 22.05.2025 | 24,89 | 25,12 | 24,68 | 25,00 | 0,24% | 3.064,00 |
| 21.05.2025 | 25,10 | 25,10 | 24,94 | 24,94 | -0,80% | 8.118,00 |
| 20.05.2025 | 25,19 | 25,21 | 25,13 | 25,14 | 0,04% | 1.589,00 |
| 19.05.2025 | 25,26 | 25,26 | 25,11 | 25,13 | 0,60% | 5.036,00 |
| 16.05.2025 | 25,00 | 25,00 | 24,90 | 24,98 | 0,12% | 7.008,00 |
| 15.05.2025 | 24,87 | 24,98 | 24,77 | 24,95 | 0,93% | 2.820,00 |