24,550$
0,49%
Echtzeit-Aktienkurs Valley National Bancorp
Bid:
Ask:
Aktienkurse zur Valley National Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 24,43 | 24,72 | 24,43 | 24,65 | 0,33% | 7.245,00 |
| 30.06.2025 | 24,72 | 24,72 | 24,47 | 24,57 | -0,62% | 44.564,00 |
| 27.06.2025 | 24,78 | 24,78 | 24,65 | 24,72 | 0,00% | 5.637,00 |
| 26.06.2025 | 24,69 | 24,79 | 24,68 | 24,72 | -0,18% | 5.635,00 |
| 25.06.2025 | 24,77 | 24,79 | 24,72 | 24,77 | -0,54% | 4.171,00 |
| 24.06.2025 | 24,90 | 24,90 | 24,87 | 24,90 | 0,65% | 2.068,00 |
| 23.06.2025 | 24,99 | 24,99 | 24,69 | 24,74 | -0,34% | 12.180,00 |
| 20.06.2025 | 24,75 | 25,06 | 24,72 | 24,83 | 0,71% | 32.905,00 |
| 18.06.2025 | 24,48 | 24,78 | 24,48 | 24,65 | -0,84% | 7.582,00 |
| 17.06.2025 | 24,55 | 24,97 | 24,48 | 24,86 | 1,51% | 15.744,00 |
| 16.06.2025 | 24,45 | 24,62 | 24,45 | 24,49 | -0,53% | 7.231,00 |
| 13.06.2025 | 24,62 | 24,62 | 24,45 | 24,62 | -1,87% | 5.253,00 |
| 12.06.2025 | 25,08 | 25,14 | 25,06 | 25,09 | 0,16% | 7.346,00 |
| 11.06.2025 | 25,09 | 25,13 | 25,05 | 25,05 | -0,12% | 6.815,00 |
| 10.06.2025 | 25,00 | 25,08 | 25,00 | 25,08 | 0,20% | 11.069,00 |
| 09.06.2025 | 24,97 | 25,06 | 24,96 | 25,03 | -0,24% | 4.034,00 |
| 06.06.2025 | 24,99 | 25,10 | 24,97 | 25,09 | 0,56% | 3.341,00 |
| 05.06.2025 | 25,00 | 25,09 | 24,95 | 24,95 | -0,51% | 7.144,00 |
| 04.06.2025 | 25,12 | 25,12 | 24,95 | 25,08 | 0,39% | 6.778,00 |
| 03.06.2025 | 25,03 | 25,07 | 24,95 | 24,98 | 0,12% | 6.152,00 |
| 02.06.2025 | 25,10 | 25,12 | 24,95 | 24,95 | -0,28% | 8.671,00 |
| 30.05.2025 | 25,08 | 25,12 | 25,02 | 25,02 | -0,36% | 7.311,00 |
| 29.05.2025 | 25,08 | 25,15 | 25,08 | 25,11 | 0,20% | 7.700,00 |
| 28.05.2025 | 25,06 | 25,19 | 25,06 | 25,06 | -0,56% | 5.096,00 |
| 27.05.2025 | 25,14 | 25,20 | 25,14 | 25,20 | 0,26% | 5.077,00 |
| 23.05.2025 | 25,15 | 25,15 | 25,10 | 25,14 | -0,12% | 3.704,00 |
| 22.05.2025 | 25,13 | 25,20 | 25,13 | 25,17 | 0,10% | 2.502,00 |
| 21.05.2025 | 25,13 | 25,14 | 25,10 | 25,14 | 0,16% | 1.329,00 |
| 20.05.2025 | 25,12 | 25,13 | 25,02 | 25,10 | 0,56% | 6.467,00 |
| 19.05.2025 | 25,11 | 25,15 | 24,96 | 24,96 | -0,76% | 5.455,00 |
| 16.05.2025 | 25,15 | 25,15 | 25,05 | 25,15 | -0,24% | 1.358,00 |
| 15.05.2025 | 25,05 | 25,25 | 25,05 | 25,21 | -0,08% | 1.672,00 |
| 14.05.2025 | 25,05 | 25,24 | 25,05 | 25,23 | 0,82% | 4.674,00 |
| 13.05.2025 | 25,16 | 25,36 | 24,89 | 25,03 | -0,65% | 9.211,00 |
| 12.05.2025 | 25,19 | 25,23 | 25,15 | 25,19 | 0,31% | 3.715,00 |
| 09.05.2025 | 25,29 | 25,29 | 25,11 | 25,11 | -0,28% | 1.103,00 |
| 08.05.2025 | 25,07 | 25,39 | 25,04 | 25,18 | 0,80% | 6.856,00 |
| 07.05.2025 | 25,00 | 25,00 | 24,98 | 24,98 | -0,12% | 1.127,00 |
| 06.05.2025 | 24,85 | 25,04 | 24,85 | 25,01 | 0,67% | 3.662,00 |
| 05.05.2025 | 25,07 | 25,07 | 24,84 | 24,84 | -0,20% | 923,00 |
| 02.05.2025 | 24,99 | 25,08 | 24,83 | 24,89 | -0,03% | 4.775,00 |
| 01.05.2025 | 24,88 | 25,02 | 24,68 | 24,90 | 0,04% | 13.277,00 |
| 30.04.2025 | 24,55 | 24,98 | 24,55 | 24,89 | 0,73% | 3.041,00 |
| 29.04.2025 | 24,72 | 24,90 | 24,65 | 24,71 | 0,20% | 10.604,00 |
| 28.04.2025 | 24,46 | 24,75 | 24,28 | 24,66 | 1,52% | 7.619,00 |
| 25.04.2025 | 24,40 | 24,46 | 24,21 | 24,29 | 0,12% | 5.736,00 |
| 24.04.2025 | 23,91 | 24,49 | 23,91 | 24,26 | 1,80% | 5.572,00 |
| 23.04.2025 | 23,96 | 24,18 | 23,81 | 23,83 | 0,08% | 6.065,00 |
| 22.04.2025 | 23,91 | 23,96 | 23,76 | 23,81 | 0,98% | 5.548,00 |
| 21.04.2025 | 23,78 | 23,94 | 23,54 | 23,58 | -1,24% | 6.080,00 |
| 17.04.2025 | 23,82 | 23,95 | 23,75 | 23,88 | 0,15% | 8.205,00 |
| 16.04.2025 | 23,79 | 23,99 | 23,79 | 23,84 | 0,68% | 6.000,00 |
| 15.04.2025 | 23,70 | 23,89 | 23,45 | 23,68 | -0,08% | 3.431,00 |
| 14.04.2025 | 23,74 | 23,90 | 23,22 | 23,70 | 1,94% | 32.862,00 |
| 11.04.2025 | 23,60 | 23,65 | 23,25 | 23,25 | -2,77% | 8.396,00 |
| 10.04.2025 | 24,20 | 24,26 | 23,75 | 23,91 | -1,68% | 10.282,00 |
| 09.04.2025 | 23,20 | 24,36 | 23,20 | 24,32 | 4,67% | 13.321,00 |
| 08.04.2025 | 23,25 | 23,59 | 22,87 | 23,23 | 0,23% | 22.828,00 |
| 07.04.2025 | 22,73 | 23,80 | 22,73 | 23,18 | -2,81% | 45.202,00 |
| 04.04.2025 | 24,21 | 24,21 | 23,68 | 23,85 | -1,94% | 27.860,00 |
| 03.04.2025 | 24,14 | 24,32 | 23,95 | 24,32 | -0,19% | 8.391,00 |
| 02.04.2025 | 24,37 | 24,38 | 24,29 | 24,37 | -0,01% | 3.426,00 |
| 01.04.2025 | 24,32 | 24,49 | 24,21 | 24,37 | 0,91% | 24.707,00 |
| 31.03.2025 | 24,86 | 24,94 | 24,15 | 24,15 | -3,08% | 47.553,00 |
| 28.03.2025 | 24,95 | 24,95 | 24,85 | 24,92 | -0,13% | 6.052,00 |
| 27.03.2025 | 24,94 | 24,95 | 24,82 | 24,95 | 0,28% | 11.727,00 |
| 26.03.2025 | 24,91 | 24,99 | 24,83 | 24,88 | -0,48% | 3.759,00 |
| 25.03.2025 | 24,95 | 25,00 | 24,87 | 25,00 | 0,50% | 5.844,00 |
| 24.03.2025 | 24,95 | 24,95 | 24,83 | 24,88 | -0,30% | 14.251,00 |
| 21.03.2025 | 25,02 | 25,02 | 24,94 | 24,95 | 0,00% | 3.029,00 |
| 20.03.2025 | 24,90 | 25,02 | 24,90 | 24,95 | -0,32% | 5.360,00 |
| 19.03.2025 | 24,97 | 25,03 | 24,97 | 25,03 | 0,32% | 3.989,00 |
| 18.03.2025 | 25,00 | 25,00 | 24,95 | 24,95 | 0,21% | 3.973,00 |
| 17.03.2025 | 25,08 | 25,10 | 24,90 | 24,90 | -0,41% | 14.089,00 |
| 14.03.2025 | 25,05 | 25,06 | 24,87 | 25,00 | -1,96% | 5.356,00 |
| 13.03.2025 | 25,31 | 25,50 | 25,30 | 25,50 | 0,83% | 5.821,00 |
| 12.03.2025 | 25,40 | 25,40 | 25,23 | 25,29 | -0,26% | 6.281,00 |
| 11.03.2025 | 25,37 | 25,39 | 25,35 | 25,36 | 0,02% | 3.438,00 |
| 10.03.2025 | 25,36 | 25,37 | 25,35 | 25,35 | 0,00% | 4.529,00 |
| 07.03.2025 | 25,38 | 25,38 | 25,35 | 25,35 | 0,16% | 3.023,00 |
| 06.03.2025 | 25,23 | 25,37 | 25,22 | 25,31 | 0,12% | 6.534,00 |
| 05.03.2025 | 25,24 | 25,36 | 25,24 | 25,28 | -0,14% | 7.165,00 |
| 04.03.2025 | 25,34 | 25,36 | 25,23 | 25,32 | -0,04% | 3.695,00 |
| 03.03.2025 | 25,35 | 25,37 | 25,25 | 25,33 | -0,06% | 10.099,00 |
| 28.02.2025 | 25,35 | 25,35 | 25,17 | 25,34 | -0,04% | 10.934,00 |
| 27.02.2025 | 25,40 | 25,40 | 25,25 | 25,35 | 0,00% | 2.663,00 |
| 26.02.2025 | 25,33 | 25,39 | 25,20 | 25,35 | 0,33% | 5.406,00 |
| 25.02.2025 | 25,18 | 25,30 | 25,18 | 25,27 | 0,27% | 6.405,00 |
| 24.02.2025 | 25,31 | 25,31 | 25,19 | 25,20 | 0,12% | 7.998,00 |
| 21.02.2025 | 25,35 | 25,35 | 25,17 | 25,17 | -0,55% | 8.900,00 |
| 20.02.2025 | 25,21 | 25,33 | 25,21 | 25,31 | 0,27% | 5.226,00 |
| 19.02.2025 | 25,22 | 25,30 | 25,20 | 25,24 | 0,12% | 6.256,00 |
| 18.02.2025 | 25,20 | 25,25 | 25,20 | 25,21 | -0,16% | 7.242,00 |
| 14.02.2025 | 25,17 | 25,26 | 25,13 | 25,25 | 0,09% | 7.010,00 |
| 13.02.2025 | 25,26 | 25,27 | 25,23 | 25,23 | 0,34% | 869,00 |
| 12.02.2025 | 25,10 | 25,21 | 25,10 | 25,14 | -0,04% | 2.929,00 |
| 11.02.2025 | 25,22 | 25,22 | 25,09 | 25,15 | 0,20% | 1.785,00 |
| 10.02.2025 | 25,23 | 25,39 | 25,10 | 25,10 | 0,00% | 4.867,00 |
| 07.02.2025 | 25,18 | 25,19 | 25,10 | 25,10 | -0,18% | 5.581,00 |
| 06.02.2025 | 25,12 | 25,18 | 25,07 | 25,15 | 0,00% | 4.219,00 |