24,890$
-0,52%
Echtzeit-Aktienkurs Valley National Bancorp
Bid:
Ask:
Aktienkurse zur Valley National Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,53% | 4.161,00 |
| 30.05.2025 | 25,02 | 25,18 | 24,41 | 24,53 | -1,92% | 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 |
| 14.05.2025 | 25,20 | 25,20 | 24,72 | 24,72 | -1,90% | 12.008,00 |
| 13.05.2025 | 25,08 | 25,20 | 25,01 | 25,20 | 0,08% | 6.778,00 |
| 12.05.2025 | 25,00 | 25,24 | 24,97 | 25,18 | 0,92% | 3.432,00 |
| 09.05.2025 | 24,98 | 24,98 | 24,95 | 24,95 | -0,16% | 333,00 |
| 08.05.2025 | 24,93 | 25,21 | 24,93 | 24,99 | 0,00% | 5.194,00 |
| 07.05.2025 | 25,10 | 25,10 | 24,99 | 24,99 | 0,24% | 3.477,00 |
| 06.05.2025 | 24,93 | 25,00 | 24,93 | 24,93 | 0,00% | 2.544,00 |
| 05.05.2025 | 24,93 | 24,93 | 24,93 | 24,93 | -0,24% | 1.343,00 |
| 02.05.2025 | 24,99 | 24,99 | 24,99 | 24,99 | 0,20% | 394,00 |
| 01.05.2025 | 25,06 | 25,08 | 24,94 | 24,94 | -0,68% | 6.439,00 |
| 30.04.2025 | 25,00 | 25,15 | 24,93 | 25,11 | 0,64% | 7.165,00 |
| 29.04.2025 | 24,89 | 25,07 | 24,88 | 24,95 | 0,63% | 19.017,00 |
| 28.04.2025 | 23,96 | 24,80 | 23,96 | 24,80 | 1,49% | 7.962,00 |
| 25.04.2025 | 23,96 | 24,43 | 23,96 | 24,43 | 1,75% | 7.270,00 |
| 24.04.2025 | 23,59 | 24,01 | 23,59 | 24,01 | 0,90% | 2.508,00 |
| 23.04.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,78% | 314,00 |
| 22.04.2025 | 23,35 | 23,86 | 23,35 | 23,61 | 1,11% | 5.958,00 |
| 21.04.2025 | 23,34 | 23,35 | 23,34 | 23,35 | -0,38% | 752,00 |
| 17.04.2025 | 23,17 | 23,44 | 23,03 | 23,44 | 1,91% | 14.509,00 |
| 16.04.2025 | 22,99 | 23,00 | 22,84 | 23,00 | 0,09% | 7.129,00 |
| 15.04.2025 | 22,94 | 23,00 | 22,66 | 22,98 | 1,32% | 3.386,00 |
| 14.04.2025 | 22,51 | 22,80 | 22,51 | 22,68 | 1,25% | 8.844,00 |
| 11.04.2025 | 22,82 | 22,82 | 22,10 | 22,40 | -2,40% | 8.243,00 |
| 10.04.2025 | 23,26 | 23,27 | 22,57 | 22,95 | -3,65% | 9.343,00 |
| 09.04.2025 | 22,21 | 23,82 | 21,71 | 23,82 | 3,30% | 14.811,00 |
| 08.04.2025 | 23,27 | 23,30 | 22,95 | 23,06 | -0,04% | 9.052,00 |
| 07.04.2025 | 23,31 | 23,50 | 22,93 | 23,07 | -4,27% | 18.906,00 |
| 04.04.2025 | 24,13 | 24,48 | 23,75 | 24,10 | -1,43% | 7.279,00 |
| 03.04.2025 | 24,50 | 24,53 | 24,21 | 24,45 | -0,57% | 14.555,00 |
| 02.04.2025 | 24,51 | 24,71 | 24,50 | 24,59 | -0,53% | 3.048,00 |
| 01.04.2025 | 24,64 | 24,72 | 24,60 | 24,72 | 0,37% | 15.516,00 |
| 31.03.2025 | 24,72 | 24,96 | 24,63 | 24,63 | 0,00% | 8.996,00 |
| 28.03.2025 | 24,63 | 24,63 | 24,63 | 24,63 | 0,20% | 654,00 |
| 27.03.2025 | 24,62 | 24,73 | 24,58 | 24,58 | -0,04% | 4.873,00 |
| 26.03.2025 | 24,70 | 24,72 | 24,59 | 24,59 | -0,61% | 3.678,00 |
| 25.03.2025 | 24,80 | 24,86 | 24,68 | 24,74 | -0,43% | 6.260,00 |
| 24.03.2025 | 24,96 | 24,96 | 24,85 | 24,85 | -0,01% | 607,00 |
| 21.03.2025 | 24,77 | 24,85 | 24,76 | 24,85 | -0,56% | 2.092,00 |
| 20.03.2025 | 24,74 | 24,99 | 24,74 | 24,99 | 0,60% | 3.010,00 |
| 19.03.2025 | 24,73 | 24,91 | 24,73 | 24,84 | 0,33% | 3.634,00 |
| 18.03.2025 | 24,85 | 24,85 | 24,76 | 24,76 | -0,24% | 2.565,00 |
| 17.03.2025 | 24,80 | 24,84 | 24,75 | 24,82 | 0,08% | 1.400,00 |
| 14.03.2025 | 24,72 | 24,85 | 24,72 | 24,80 | -1,00% | 3.003,00 |
| 13.03.2025 | 25,00 | 25,15 | 24,99 | 25,05 | 0,24% | 5.478,00 |
| 12.03.2025 | 24,80 | 25,05 | 24,80 | 24,99 | 1,59% | 6.380,00 |
| 11.03.2025 | 24,79 | 24,95 | 24,60 | 24,60 | -0,81% | 6.945,00 |
| 10.03.2025 | 25,01 | 25,03 | 24,80 | 24,80 | -0,80% | 3.880,00 |
| 07.03.2025 | 25,01 | 25,01 | 24,98 | 25,00 | 0,04% | 11.199,00 |
| 06.03.2025 | 24,81 | 25,00 | 24,81 | 24,99 | -0,20% | 1.172,00 |
| 05.03.2025 | 24,90 | 25,04 | 24,90 | 25,04 | 0,60% | 7.916,00 |
| 04.03.2025 | 24,95 | 24,99 | 24,78 | 24,89 | -0,20% | 9.822,00 |
| 03.03.2025 | 24,97 | 25,17 | 24,92 | 24,94 | 0,16% | 13.106,00 |
| 28.02.2025 | 25,11 | 25,15 | 24,84 | 24,90 | -1,03% | 49.407,00 |
| 27.02.2025 | 25,15 | 25,23 | 25,15 | 25,16 | -0,75% | 3.662,00 |
| 26.02.2025 | 25,27 | 25,35 | 25,26 | 25,35 | 0,08% | 8.677,00 |
| 25.02.2025 | 25,23 | 25,33 | 25,22 | 25,33 | 0,44% | 1.536,00 |
| 24.02.2025 | 25,10 | 25,23 | 25,10 | 25,22 | 0,00% | 3.113,00 |
| 21.02.2025 | 25,12 | 25,23 | 25,10 | 25,22 | 0,40% | 3.895,00 |
| 20.02.2025 | 25,10 | 25,12 | 25,10 | 25,12 | -0,08% | 954,00 |
| 19.02.2025 | 25,12 | 25,14 | 25,12 | 25,14 | 0,00% | 2.953,00 |
| 18.02.2025 | 25,14 | 25,14 | 25,14 | 25,14 | -0,38% | 357,00 |
| 14.02.2025 | 25,12 | 25,49 | 25,12 | 25,24 | 0,22% | 3.578,00 |
| 13.02.2025 | 24,92 | 25,18 | 24,92 | 25,18 | 0,84% | 12.790,00 |
| 12.02.2025 | 25,00 | 25,00 | 24,91 | 24,97 | -0,40% | 3.553,00 |
| 11.02.2025 | 25,05 | 25,07 | 25,00 | 25,07 | 0,08% | 11.674,00 |
| 10.02.2025 | 25,08 | 25,22 | 25,05 | 25,05 | -0,26% | 7.509,00 |
| 07.02.2025 | 25,06 | 25,16 | 25,06 | 25,12 | 0,06% | 3.987,00 |
| 06.02.2025 | 25,13 | 25,18 | 25,08 | 25,10 | -0,53% | 5.880,00 |