26,560$
6,59%
Echtzeit-Aktienkurs Valley National Bancorp
Bid:
Ask:
Aktienkurse zur Valley National Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 24,92 | 24,98 | 24,92 | 24,98 | 0,24% | 5.413,00 |
| 19.10.2026 | 25,03 | 25,03 | 24,87 | 24,92 | 0,04% | 8.108,00 |
| 16.10.2026 | 24,97 | 24,98 | 24,90 | 24,91 | 0,08% | 4.086,00 |
| 15.10.2026 | 24,94 | 24,96 | 24,85 | 24,89 | 0,04% | 7.015,00 |
| 14.10.2026 | 24,90 | 25,00 | 24,88 | 24,88 | 0,02% | 1.745,00 |
| 13.10.2026 | 25,00 | 25,00 | 24,88 | 24,88 | -0,50% | 4.292,00 |
| 12.10.2026 | 25,02 | 25,02 | 25,00 | 25,00 | -0,08% | 2.352,00 |
| 09.10.2026 | 25,02 | 25,02 | 25,02 | 25,02 | 0,04% | 2.260,00 |
| 08.10.2026 | 24,95 | 25,05 | 24,95 | 25,01 | 0,20% | 1.906,00 |
| 07.10.2026 | 25,00 | 25,01 | 24,95 | 24,96 | -0,20% | 1.531,00 |
| 06.10.2026 | 25,01 | 25,03 | 24,99 | 25,01 | -0,04% | 9.688,00 |
| 05.10.2026 | 24,98 | 25,02 | 24,96 | 25,02 | 0,04% | 5.012,00 |
| 02.10.2026 | 24,98 | 25,02 | 24,96 | 25,01 | 0,24% | 8.853,00 |
| 01.10.2026 | 24,98 | 24,98 | 24,91 | 24,95 | -0,08% | 6.067,00 |
| 30.09.2026 | 25,04 | 25,05 | 24,97 | 24,97 | 0,12% | 4.946,00 |
| 29.09.2026 | 24,99 | 24,99 | 24,87 | 24,94 | -0,29% | 7.470,00 |
| 28.09.2026 | 24,97 | 25,01 | 24,97 | 25,01 | 0,25% | 1.997,00 |
| 25.09.2026 | 25,00 | 25,00 | 24,95 | 24,95 | -0,28% | 2.576,00 |
| 24.09.2026 | 24,91 | 25,02 | 24,91 | 25,02 | 0,20% | 3.811,00 |
| 23.09.2026 | 25,04 | 25,04 | 24,92 | 24,97 | -0,23% | 2.866,00 |
| 22.09.2026 | 25,06 | 25,06 | 25,03 | 25,03 | -0,10% | 826,00 |
| 21.09.2026 | 25,25 | 25,25 | 25,01 | 25,05 | 0,23% | 5.953,00 |
| 18.09.2026 | 25,05 | 25,05 | 24,92 | 25,00 | -0,26% | 4.599,00 |
| 17.09.2026 | 25,15 | 25,15 | 25,04 | 25,06 | 0,00% | 2.936,00 |
| 16.09.2026 | 24,87 | 25,21 | 24,87 | 25,06 | 1,05% | 4.998,00 |
| 15.09.2026 | 24,81 | 24,88 | 24,80 | 24,80 | -1,90% | 3.063,00 |
| 14.09.2026 | 25,27 | 25,34 | 25,27 | 25,28 | -0,15% | 2.285,00 |
| 11.09.2026 | 25,34 | 25,34 | 25,30 | 25,32 | 0,27% | 2.745,00 |
| 10.09.2026 | 25,28 | 25,30 | 25,24 | 25,25 | 0,02% | 4.580,00 |
| 09.09.2026 | 25,24 | 25,27 | 25,23 | 25,25 | 0,02% | 5.641,00 |
| 08.09.2026 | 25,22 | 25,25 | 25,22 | 25,24 | 0,10% | 9.945,00 |
| 04.09.2026 | 25,22 | 25,22 | 25,20 | 25,22 | -0,01% | 2.862,00 |
| 03.09.2026 | 25,21 | 25,22 | 25,21 | 25,22 | 0,03% | 1.162,00 |
| 02.09.2026 | 25,21 | 25,22 | 25,20 | 25,21 | 0,08% | 3.075,00 |
| 01.09.2026 | 25,20 | 25,21 | 25,19 | 25,19 | -0,04% | 5.830,00 |
| 31.08.2026 | 25,20 | 25,21 | 25,20 | 25,20 | 0,00% | 6.523,00 |
| 28.08.2026 | 25,19 | 25,20 | 25,17 | 25,20 | 0,06% | 7.161,00 |
| 27.08.2026 | 25,16 | 25,19 | 25,16 | 25,18 | 0,06% | 7.139,00 |
| 26.08.2026 | 25,16 | 25,17 | 25,16 | 25,17 | 0,00% | 2.964,00 |
| 25.08.2026 | 25,14 | 25,17 | 25,14 | 25,17 | 0,12% | 11.423,00 |
| 24.08.2026 | 25,15 | 25,15 | 25,13 | 25,14 | -0,04% | 4.594,00 |
| 21.08.2026 | 25,14 | 25,16 | 25,11 | 25,15 | 0,00% | 4.666,00 |
| 20.08.2026 | 25,15 | 25,16 | 25,13 | 25,15 | 0,20% | 8.745,00 |
| 19.08.2026 | 25,14 | 25,14 | 25,10 | 25,10 | -0,12% | 8.793,00 |
| 18.08.2026 | 25,11 | 25,13 | 25,11 | 25,13 | 0,08% | 4.585,00 |
| 17.08.2026 | 25,09 | 25,14 | 25,09 | 25,11 | 0,08% | 20.584,00 |
| 14.08.2026 | 25,05 | 25,09 | 25,05 | 25,09 | 0,08% | 517,00 |
| 13.08.2026 | 25,05 | 25,09 | 25,05 | 25,07 | 0,06% | 8.320,00 |
| 12.08.2026 | 25,07 | 25,08 | 25,06 | 25,06 | -0,06% | 6.925,00 |
| 11.08.2026 | 25,04 | 25,08 | 25,02 | 25,07 | 0,32% | 7.885,00 |
| 10.08.2026 | 25,03 | 25,03 | 24,99 | 24,99 | -0,16% | 2.453,00 |
| 07.08.2026 | 24,96 | 25,08 | 24,95 | 25,03 | 0,32% | 4.602,00 |
| 06.08.2026 | 25,05 | 25,05 | 24,81 | 24,95 | -0,32% | 3.813,00 |
| 05.08.2026 | 25,00 | 25,04 | 25,00 | 25,03 | -0,16% | 1.987,00 |
| 04.08.2026 | 25,08 | 25,08 | 25,00 | 25,07 | 0,00% | 1.895,00 |
| 03.08.2026 | 25,07 | 25,08 | 25,04 | 25,07 | -0,24% | 2.802,00 |
| 31.07.2026 | 25,05 | 25,13 | 25,00 | 25,13 | 0,41% | 17.287,00 |
| 30.07.2026 | 25,05 | 25,05 | 25,03 | 25,03 | -0,09% | 1.276,00 |
| 29.07.2026 | 25,00 | 25,05 | 24,99 | 25,05 | 0,13% | 2.863,00 |
| 28.07.2026 | 25,05 | 25,05 | 24,99 | 25,02 | -0,12% | 3.019,00 |
| 27.07.2026 | 24,95 | 25,05 | 24,95 | 25,05 | 0,16% | 1.073,00 |
| 24.07.2026 | 24,97 | 25,04 | 24,97 | 25,01 | 0,28% | 6.235,00 |
| 23.07.2026 | 24,96 | 24,97 | 24,74 | 24,94 | -0,26% | 14.271,00 |
| 22.07.2026 | 25,04 | 25,05 | 25,00 | 25,01 | -0,14% | 2.939,00 |
| 21.07.2026 | 25,04 | 25,05 | 24,95 | 25,04 | -0,04% | 2.539,00 |
| 20.07.2026 | 25,04 | 25,05 | 25,04 | 25,05 | 0,08% | 2.879,00 |
| 17.07.2026 | 25,04 | 25,04 | 25,02 | 25,03 | 0,00% | 948,00 |
| 16.07.2026 | 25,03 | 25,03 | 24,98 | 25,03 | 0,48% | 3.363,00 |
| 15.07.2026 | 24,91 | 25,02 | 24,91 | 24,91 | -0,40% | 2.572,00 |
| 14.07.2026 | 24,90 | 25,03 | 24,90 | 25,01 | -0,08% | 1.903,00 |
| 13.07.2026 | 24,97 | 25,03 | 24,90 | 25,03 | 0,00% | 2.484,00 |
| 10.07.2026 | 24,90 | 25,03 | 24,80 | 25,03 | 0,44% | 5.910,00 |
| 09.07.2026 | 24,92 | 24,92 | 24,92 | 24,92 | 0,00% | 454,00 |
| 08.07.2026 | 24,91 | 24,93 | 24,83 | 24,92 | -0,20% | 3.974,00 |
| 07.07.2026 | 24,82 | 24,97 | 24,82 | 24,97 | 0,69% | 1.949,00 |
| 06.07.2026 | 24,80 | 24,82 | 24,71 | 24,80 | 0,20% | 1.992,00 |
| 02.07.2026 | 24,73 | 24,75 | 24,73 | 24,75 | -0,10% | 936,00 |
| 01.07.2026 | 24,65 | 24,78 | 24,65 | 24,78 | 0,83% | 5.420,00 |
| 30.06.2026 | 24,80 | 24,80 | 24,57 | 24,57 | -0,59% | 27.095,00 |
| 29.06.2026 | 24,76 | 24,76 | 24,72 | 24,72 | -0,10% | 2.490,00 |
| 26.06.2026 | 24,72 | 24,74 | 24,62 | 24,74 | 0,57% | 2.096,00 |
| 25.06.2026 | 24,74 | 24,74 | 24,59 | 24,60 | -0,53% | 10.257,00 |
| 24.06.2026 | 24,74 | 24,74 | 24,70 | 24,73 | 0,24% | 921,00 |
| 23.06.2026 | 24,66 | 24,67 | 24,66 | 24,67 | 0,04% | 2.494,00 |
| 22.06.2026 | 24,74 | 24,74 | 24,66 | 24,66 | -0,32% | 3.769,00 |
| 18.06.2026 | 24,68 | 24,74 | 24,62 | 24,74 | 0,57% | 4.824,00 |
| 17.06.2026 | 24,64 | 24,64 | 24,60 | 24,60 | 0,29% | 415,00 |
| 16.06.2026 | 24,71 | 24,72 | 24,53 | 24,53 | -0,57% | 3.744,00 |
| 15.06.2026 | 24,68 | 24,72 | 24,63 | 24,67 | -1,40% | 9.072,00 |
| 12.06.2026 | 25,12 | 25,12 | 25,02 | 25,02 | -0,32% | 12.805,00 |
| 11.06.2026 | 25,05 | 25,11 | 25,04 | 25,10 | 0,12% | 9.357,00 |
| 10.06.2026 | 25,05 | 25,10 | 25,04 | 25,07 | -0,13% | 3.943,00 |
| 09.06.2026 | 25,10 | 25,10 | 25,08 | 25,10 | -0,03% | 16.004,00 |
| 08.06.2026 | 25,07 | 25,11 | 25,07 | 25,11 | 0,04% | 852,00 |
| 05.06.2026 | 25,02 | 25,10 | 25,01 | 25,10 | 0,24% | 4.129,00 |
| 04.06.2026 | 25,16 | 25,16 | 25,04 | 25,04 | 0,00% | 8.999,00 |
| 03.06.2026 | 25,07 | 25,07 | 24,98 | 25,04 | -0,12% | 6.259,00 |
| 02.06.2026 | 25,16 | 25,16 | 25,05 | 25,07 | 0,08% | 6.388,00 |
| 01.06.2026 | 25,14 | 25,14 | 25,02 | 25,05 | 0,20% | 9.364,00 |
| 29.05.2026 | 25,17 | 25,17 | 24,86 | 25,00 | -0,73% | 30.443,00 |