25,000$
-0,20%
Echtzeit-Aktienkurs Valley National Bancorp
Bid:
Ask:
Aktienkurse zur Valley National Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2026 | 25,16 | 25,19 | 25,16 | 25,19 | 0,00% | 3.462,00 |
| 27.05.2026 | 25,19 | 25,21 | 25,19 | 25,19 | -0,10% | 790,00 |
| 26.05.2026 | 25,11 | 25,21 | 25,11 | 25,21 | 0,18% | 835,00 |
| 22.05.2026 | 25,15 | 25,17 | 25,12 | 25,17 | -0,26% | 1.389,00 |
| 21.05.2026 | 25,09 | 25,23 | 25,09 | 25,23 | -0,12% | 258,00 |
| 20.05.2026 | 25,22 | 25,26 | 25,16 | 25,26 | -0,16% | 2.221,00 |
| 19.05.2026 | 25,30 | 25,30 | 25,30 | 25,30 | 0,28% | 619,00 |
| 18.05.2026 | 25,18 | 25,24 | 25,18 | 25,23 | -0,07% | 1.126,00 |
| 14.05.2026 | 25,25 | 25,25 | 25,25 | 25,25 | 0,11% | 180,00 |
| 13.05.2026 | 25,23 | 25,24 | 25,22 | 25,22 | -0,36% | 3.353,00 |
| 12.05.2026 | 25,22 | 25,31 | 25,22 | 25,31 | 0,00% | 2.973,00 |
| 11.05.2026 | 25,26 | 25,31 | 25,25 | 25,31 | 0,04% | 2.913,00 |
| 08.05.2026 | 25,20 | 25,30 | 25,20 | 25,30 | 0,20% | 1.415,00 |
| 07.05.2026 | 25,30 | 25,30 | 25,25 | 25,25 | -0,20% | 1.202,00 |
| 06.05.2026 | 25,30 | 25,30 | 25,30 | 25,30 | 0,04% | 503,00 |
| 05.05.2026 | 25,30 | 25,30 | 25,29 | 25,29 | 0,40% | 895,00 |
| 04.05.2026 | 25,22 | 25,22 | 25,06 | 25,19 | -0,12% | 2.374,00 |
| 01.05.2026 | 25,17 | 25,24 | 25,17 | 25,22 | -0,24% | 3.502,00 |
| 30.04.2026 | 25,30 | 25,30 | 25,27 | 25,28 | 0,44% | 1.233,00 |
| 29.04.2026 | 25,17 | 25,17 | 25,17 | 25,17 | -0,36% | 369,00 |
| 28.04.2026 | 25,21 | 25,26 | 25,21 | 25,26 | 0,24% | 1.212,00 |
| 27.04.2026 | 25,20 | 25,20 | 25,12 | 25,20 | -0,13% | 1.339,00 |
| 24.04.2026 | 25,16 | 25,29 | 25,16 | 25,23 | 0,57% | 1.608,00 |
| 23.04.2026 | 25,15 | 25,16 | 25,02 | 25,09 | -0,83% | 1.797,00 |
| 22.04.2026 | 25,09 | 25,30 | 25,09 | 25,30 | 1,40% | 1.753,00 |
| 21.04.2026 | 25,07 | 25,15 | 24,95 | 24,95 | -1,50% | 935,00 |
| 20.04.2026 | 24,87 | 25,33 | 24,87 | 25,33 | -0,24% | 468,00 |
| 17.04.2026 | 25,37 | 25,39 | 25,37 | 25,39 | 1,14% | 599,00 |
| 16.04.2026 | 25,08 | 25,12 | 25,06 | 25,10 | -0,38% | 2.228,00 |
| 15.04.2026 | 25,06 | 25,21 | 25,06 | 25,20 | -0,32% | 2.692,00 |
| 14.04.2026 | 24,98 | 25,28 | 24,98 | 25,28 | 0,72% | 6.999,00 |
| 13.04.2026 | 25,05 | 25,10 | 25,01 | 25,10 | 0,16% | 2.027,00 |
| 10.04.2026 | 25,08 | 25,08 | 25,06 | 25,06 | 0,93% | 842,00 |
| 09.04.2026 | 24,70 | 25,03 | 24,70 | 24,83 | -0,96% | 7.661,00 |
| 08.04.2026 | 25,01 | 25,10 | 25,01 | 25,07 | 0,48% | 5.539,00 |
| 07.04.2026 | 24,80 | 24,95 | 24,79 | 24,95 | 0,28% | 3.795,00 |
| 06.04.2026 | 24,85 | 24,94 | 24,75 | 24,88 | -0,28% | 4.683,00 |
| 02.04.2026 | 24,82 | 24,95 | 24,82 | 24,95 | 0,00% | 2.985,00 |
| 01.04.2026 | 24,85 | 24,97 | 24,65 | 24,95 | 0,48% | 2.648,00 |
| 31.03.2026 | 24,69 | 24,83 | 24,42 | 24,83 | 0,40% | 12.617,00 |
| 30.03.2026 | 24,70 | 24,74 | 24,57 | 24,73 | -0,60% | 5.015,00 |
| 27.03.2026 | 24,60 | 24,88 | 24,60 | 24,88 | 1,34% | 1.353,00 |
| 26.03.2026 | 24,73 | 24,77 | 24,48 | 24,55 | -0,81% | 5.325,00 |
| 25.03.2026 | 24,68 | 24,75 | 24,68 | 24,75 | -0,12% | 942,00 |
| 24.03.2026 | 24,81 | 24,81 | 24,64 | 24,78 | 1,31% | 4.606,00 |
| 23.03.2026 | 24,64 | 24,79 | 24,46 | 24,46 | 0,04% | 9.609,00 |
| 20.03.2026 | 24,55 | 24,55 | 24,45 | 24,45 | -1,33% | 7.013,00 |
| 19.03.2026 | 24,67 | 24,80 | 24,55 | 24,78 | -0,40% | 6.730,00 |
| 18.03.2026 | 24,88 | 24,88 | 24,88 | 24,88 | -0,28% | 1.299,00 |
| 17.03.2026 | 25,02 | 25,02 | 24,95 | 24,95 | 0,32% | 13.740,00 |
| 16.03.2026 | 24,73 | 24,90 | 24,63 | 24,87 | 0,78% | 3.570,00 |
| 13.03.2026 | 24,70 | 24,90 | 24,62 | 24,68 | -1,69% | 3.622,00 |
| 12.03.2026 | 25,10 | 25,13 | 25,05 | 25,10 | -0,12% | 9.560,00 |
| 11.03.2026 | 25,13 | 25,15 | 25,13 | 25,13 | -0,08% | 4.062,00 |
| 10.03.2026 | 25,07 | 25,15 | 25,03 | 25,15 | 0,36% | 4,00 |
| 09.03.2026 | 25,12 | 25,12 | 25,03 | 25,06 | -0,56% | 4,00 |
| 06.03.2026 | 25,20 | 25,25 | 25,14 | 25,20 | -0,59% | 4,00 |