25,085$
-0,20%
Echtzeit-Aktienkurs Valley National Bancorp
Bid:
Ask:
Aktienkurse zur Valley National Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.07.2025 | 25,01 | 25,12 | 25,01 | 25,10 | -0,20% | 3.008,00 |
| 23.07.2025 | 25,10 | 25,15 | 25,01 | 25,15 | 0,48% | 9.105,00 |
| 22.07.2025 | 25,00 | 25,10 | 24,98 | 25,03 | 0,12% | 6.604,00 |
| 21.07.2025 | 25,00 | 25,10 | 25,00 | 25,00 | 0,32% | 5.879,00 |
| 18.07.2025 | 24,97 | 25,12 | 24,87 | 24,92 | 0,48% | 2.651,00 |
| 17.07.2025 | 25,03 | 25,11 | 24,80 | 24,80 | -0,92% | 4.287,00 |
| 16.07.2025 | 25,00 | 25,10 | 24,95 | 25,03 | -0,22% | 6.252,00 |
| 15.07.2025 | 25,18 | 25,18 | 25,00 | 25,09 | 0,22% | 6.171,00 |
| 14.07.2025 | 24,97 | 25,12 | 24,95 | 25,03 | 0,25% | 8.219,00 |
| 11.07.2025 | 24,95 | 24,97 | 24,88 | 24,97 | 0,23% | 7.450,00 |
| 10.07.2025 | 24,84 | 25,00 | 24,84 | 24,91 | 0,24% | 20.686,00 |
| 09.07.2025 | 24,75 | 24,85 | 24,72 | 24,85 | 0,16% | 3.078,00 |
| 08.07.2025 | 24,71 | 24,82 | 24,71 | 24,81 | 0,61% | 6.421,00 |
| 07.07.2025 | 24,60 | 24,76 | 24,60 | 24,66 | -0,08% | 4.767,00 |
| 03.07.2025 | 24,69 | 24,73 | 24,58 | 24,68 | 0,71% | 5.680,00 |
| 02.07.2025 | 24,79 | 24,80 | 24,51 | 24,51 | -0,57% | 2.352,00 |
| 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% | 10.732,00 |
| 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 | -0,46% | 8.671,00 |
| 30.05.2025 | 25,08 | 25,12 | 25,04 | 25,07 | -0,18% | 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 |