25,000$
0,12%
Echtzeit-Aktienkurs Valley National Bancorp
Bid:
Ask:
Aktienkurse zur Valley National Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 25,03 | 25,15 | 24,96 | 25,15 | 0,34% | 2.531,00 |
| 16.12.2025 | 25,14 | 25,14 | 25,00 | 25,06 | -0,38% | 2.435,00 |
| 15.12.2025 | 24,92 | 25,16 | 24,89 | 25,16 | -0,69% | 2.249,00 |
| 12.12.2025 | 25,30 | 25,33 | 25,30 | 25,33 | -0,31% | 767,00 |
| 11.12.2025 | 25,45 | 25,59 | 25,38 | 25,41 | -0,16% | 4.992,00 |
| 10.12.2025 | 25,30 | 25,45 | 25,30 | 25,45 | 0,32% | 2.439,00 |
| 09.12.2025 | 25,28 | 25,37 | 25,28 | 25,37 | 0,61% | 348,00 |
| 08.12.2025 | 25,40 | 25,44 | 25,12 | 25,22 | -0,74% | 5.762,00 |
| 05.12.2025 | 25,34 | 25,40 | 25,24 | 25,40 | 0,06% | 2.031,00 |
| 04.12.2025 | 25,20 | 25,40 | 25,20 | 25,39 | -0,16% | 1.417,00 |
| 03.12.2025 | 25,40 | 25,46 | 25,40 | 25,43 | 0,32% | 1.990,00 |
| 02.12.2025 | 25,04 | 25,36 | 25,04 | 25,35 | 0,03% | 1.433,00 |
| 01.12.2025 | 25,32 | 25,40 | 25,26 | 25,34 | 0,27% | 1.528,00 |
| 28.11.2025 | 25,28 | 25,28 | 25,28 | 25,28 | 0,10% | 1.484,00 |
| 26.11.2025 | 25,24 | 25,38 | 25,18 | 25,25 | 0,22% | 2.616,00 |
| 25.11.2025 | 25,18 | 25,34 | 25,18 | 25,20 | -0,10% | 4.601,00 |
| 24.11.2025 | 25,21 | 25,32 | 25,21 | 25,22 | 0,68% | 2.622,00 |
| 21.11.2025 | 24,93 | 25,21 | 24,93 | 25,05 | 0,76% | 5.959,00 |
| 20.11.2025 | 25,14 | 25,14 | 24,86 | 24,86 | -0,68% | 4.505,00 |
| 19.11.2025 | 25,07 | 25,10 | 25,02 | 25,03 | -0,45% | 2.983,00 |
| 18.11.2025 | 25,10 | 25,19 | 25,08 | 25,14 | 0,53% | 2.397,00 |
| 17.11.2025 | 25,00 | 25,07 | 25,00 | 25,01 | -0,24% | 5.174,00 |
| 14.11.2025 | 25,11 | 25,11 | 24,98 | 25,07 | 0,36% | 5.954,00 |
| 13.11.2025 | 25,10 | 25,10 | 24,97 | 24,98 | -0,40% | 5.515,00 |
| 12.11.2025 | 25,08 | 25,11 | 25,08 | 25,08 | 0,38% | 1.352,00 |
| 11.11.2025 | 24,97 | 25,01 | 24,89 | 24,99 | -0,06% | 8.537,00 |
| 10.11.2025 | 24,94 | 25,00 | 24,77 | 25,00 | 0,93% | 7.630,00 |
| 07.11.2025 | 24,89 | 24,89 | 24,59 | 24,77 | -0,40% | 9.279,00 |
| 06.11.2025 | 25,03 | 25,05 | 24,87 | 24,87 | -1,29% | 9.145,00 |
| 05.11.2025 | 25,00 | 25,20 | 25,00 | 25,19 | 1,02% | 1.931,00 |
| 04.11.2025 | 25,00 | 25,10 | 24,74 | 24,94 | -0,40% | 11.147,00 |
| 03.11.2025 | 25,10 | 25,26 | 25,04 | 25,04 | -0,83% | 4.018,00 |
| 31.10.2025 | 25,35 | 25,35 | 25,20 | 25,25 | -0,59% | 2.367,00 |
| 30.10.2025 | 25,12 | 25,40 | 25,10 | 25,40 | 1,19% | 2.002,00 |
| 29.10.2025 | 25,34 | 25,34 | 25,10 | 25,10 | 0,05% | 8.264,00 |
| 28.10.2025 | 25,25 | 25,55 | 25,09 | 25,09 | -0,24% | 2.340,00 |
| 27.10.2025 | 25,10 | 25,40 | 25,05 | 25,15 | 0,04% | 3.006,00 |
| 24.10.2025 | 25,08 | 25,14 | 24,95 | 25,14 | 0,60% | 8.423,00 |
| 23.10.2025 | 25,01 | 25,11 | 24,99 | 24,99 | -0,67% | 7.214,00 |
| 22.10.2025 | 25,10 | 25,22 | 25,10 | 25,16 | -0,32% | 3.584,00 |
| 21.10.2025 | 25,08 | 25,24 | 25,08 | 25,24 | 0,80% | 7.666,00 |
| 20.10.2025 | 24,95 | 25,12 | 24,95 | 25,04 | 0,18% | 5.305,00 |
| 17.10.2025 | 24,83 | 25,00 | 24,82 | 25,00 | 0,54% | 8.175,00 |
| 16.10.2025 | 25,15 | 25,15 | 24,51 | 24,86 | -0,76% | 7.741,00 |
| 15.10.2025 | 24,98 | 25,10 | 24,80 | 25,05 | -0,33% | 11.994,00 |
| 14.10.2025 | 25,01 | 25,14 | 24,95 | 25,14 | 0,50% | 5.390,00 |
| 13.10.2025 | 25,10 | 25,10 | 25,01 | 25,01 | -0,36% | 4.912,00 |
| 10.10.2025 | 25,11 | 25,16 | 25,10 | 25,10 | -0,34% | 2.511,00 |
| 09.10.2025 | 25,11 | 25,19 | 25,11 | 25,19 | 0,22% | 1.280,00 |
| 08.10.2025 | 25,13 | 25,13 | 25,10 | 25,13 | -0,12% | 3.710,00 |
| 07.10.2025 | 25,10 | 25,16 | 25,10 | 25,16 | 0,24% | 10.174,00 |
| 06.10.2025 | 25,10 | 25,13 | 25,10 | 25,10 | -0,04% | 1.062,00 |
| 02.10.2025 | 25,13 | 25,15 | 25,10 | 25,11 | 0,00% | 2.914,00 |
| 01.10.2025 | 25,18 | 25,19 | 25,10 | 25,11 | -0,40% | 11.794,00 |
| 30.09.2025 | 25,19 | 25,27 | 25,10 | 25,21 | 0,39% | 4.451,00 |
| 29.09.2025 | 25,20 | 25,40 | 25,10 | 25,11 | 0,04% | 7.536,00 |
| 26.09.2025 | 25,18 | 25,20 | 25,10 | 25,10 | -0,31% | 3.911,00 |
| 25.09.2025 | 25,10 | 25,18 | 25,10 | 25,18 | 0,24% | 7.380,00 |
| 24.09.2025 | 25,11 | 25,12 | 25,08 | 25,12 | -0,02% | 2.773,00 |
| 23.09.2025 | 25,11 | 25,13 | 25,07 | 25,13 | -0,04% | 2.594,00 |
| 22.09.2025 | 25,10 | 25,14 | 25,05 | 25,14 | 0,10% | 5.015,00 |
| 19.09.2025 | 25,16 | 25,16 | 25,11 | 25,11 | 0,28% | 2.194,00 |
| 18.09.2025 | 25,03 | 25,11 | 25,03 | 25,04 | 0,05% | 7.337,00 |
| 17.09.2025 | 25,02 | 25,10 | 25,00 | 25,03 | -0,17% | 7.084,00 |
| 16.09.2025 | 25,15 | 25,17 | 24,99 | 25,07 | -0,36% | 18.429,00 |
| 15.09.2025 | 25,01 | 25,16 | 25,01 | 25,16 | -1,53% | 5.324,00 |
| 11.09.2025 | 25,50 | 25,70 | 25,41 | 25,55 | -0,27% | 5.220,00 |
| 10.09.2025 | 25,52 | 25,74 | 25,50 | 25,62 | 0,12% | 3.649,00 |
| 09.09.2025 | 25,29 | 25,59 | 25,29 | 25,59 | 1,35% | 2.762,00 |
| 08.09.2025 | 25,17 | 25,71 | 25,17 | 25,25 | 0,06% | 8.241,00 |
| 05.09.2025 | 25,23 | 25,30 | 25,22 | 25,24 | 0,14% | 7.340,00 |
| 04.09.2025 | 25,20 | 25,28 | 25,18 | 25,20 | 0,12% | 11.088,00 |
| 03.09.2025 | 25,10 | 25,20 | 24,98 | 25,17 | 0,60% | 16.950,00 |
| 02.09.2025 | 24,93 | 25,32 | 24,93 | 25,02 | 0,40% | 26.811,00 |
| 29.08.2025 | 25,12 | 25,41 | 24,78 | 24,92 | -1,11% | 55.410,00 |
| 28.08.2025 | 25,18 | 25,33 | 25,18 | 25,20 | -0,08% | 3.346,00 |
| 27.08.2025 | 25,18 | 25,22 | 25,17 | 25,22 | 0,08% | 1.299,00 |
| 26.08.2025 | 25,19 | 25,30 | 25,15 | 25,20 | -0,08% | 2.861,00 |
| 25.08.2025 | 25,19 | 25,52 | 25,19 | 25,22 | 0,08% | 6.435,00 |
| 22.08.2025 | 25,17 | 25,30 | 25,17 | 25,20 | 0,12% | 6.637,00 |
| 21.08.2025 | 25,20 | 25,20 | 25,05 | 25,17 | 0,18% | 3.710,00 |
| 20.08.2025 | 25,16 | 25,16 | 25,02 | 25,12 | -0,14% | 6.387,00 |
| 19.08.2025 | 25,07 | 25,16 | 25,00 | 25,16 | 0,40% | 11.513,00 |
| 18.08.2025 | 24,99 | 25,14 | 24,99 | 25,06 | 0,04% | 7.103,00 |
| 15.08.2025 | 25,00 | 25,10 | 25,00 | 25,05 | -0,20% | 1.223,00 |
| 14.08.2025 | 25,00 | 25,16 | 25,00 | 25,10 | 0,01% | 1.815,00 |
| 13.08.2025 | 25,09 | 25,15 | 25,09 | 25,10 | 0,03% | 5.265,00 |
| 12.08.2025 | 25,00 | 25,13 | 25,00 | 25,09 | 0,44% | 4.721,00 |
| 11.08.2025 | 25,11 | 25,18 | 24,98 | 24,98 | -0,44% | 4.950,00 |
| 08.08.2025 | 25,05 | 25,14 | 25,05 | 25,09 | 0,16% | 2.391,00 |
| 07.08.2025 | 25,18 | 25,18 | 25,05 | 25,05 | -0,04% | 1.322,00 |
| 06.08.2025 | 25,16 | 25,17 | 25,05 | 25,06 | -0,40% | 4.852,00 |
| 05.08.2025 | 25,25 | 25,25 | 25,14 | 25,16 | -0,04% | 5.075,00 |
| 04.08.2025 | 25,20 | 25,28 | 25,14 | 25,17 | -0,04% | 9.308,00 |
| 01.08.2025 | 25,18 | 25,20 | 25,13 | 25,18 | 0,08% | 4.241,00 |
| 31.07.2025 | 25,10 | 25,18 | 24,99 | 25,16 | 0,64% | 39.068,00 |
| 30.07.2025 | 25,00 | 25,10 | 24,97 | 25,00 | -0,36% | 8.673,00 |
| 29.07.2025 | 25,11 | 25,13 | 25,00 | 25,09 | 0,16% | 3.446,00 |
| 28.07.2025 | 25,05 | 25,15 | 24,95 | 25,05 | 0,24% | 14.172,00 |
| 25.07.2025 | 25,11 | 25,15 | 24,95 | 24,99 | -0,44% | 10.674,00 |