25,160$
0,28%
Echtzeit-Aktienkurs Valley National Bancorp
Bid:
Ask:
Aktienkurse zur Valley National Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 25,02 | 25,12 | 25,02 | 25,09 | 0,26% | 4.079,00 |
| 04.09.2026 | 25,00 | 25,14 | 24,99 | 25,03 | 0,06% | 7.877,00 |
| 03.09.2026 | 25,00 | 25,05 | 25,00 | 25,01 | 0,32% | 6.043,00 |
| 02.09.2026 | 25,01 | 25,05 | 24,93 | 24,93 | -0,48% | 4.704,00 |
| 01.09.2026 | 25,03 | 25,10 | 25,03 | 25,05 | -0,12% | 2.046,00 |
| 31.08.2026 | 24,93 | 25,17 | 24,93 | 25,08 | 0,24% | 6.367,00 |
| 28.08.2026 | 24,94 | 25,07 | 24,93 | 25,02 | 0,08% | 2.964,00 |
| 27.08.2026 | 25,04 | 25,04 | 24,96 | 25,00 | -0,06% | 1.362,00 |
| 25.08.2026 | 25,64 | 25,64 | 24,91 | 25,02 | 0,10% | 16.968,00 |
| 24.08.2026 | 24,90 | 24,99 | 24,90 | 24,99 | 0,04% | 2.365,00 |
| 21.08.2026 | 24,82 | 24,98 | 24,82 | 24,98 | 0,48% | 3.507,00 |
| 20.08.2026 | 24,88 | 24,92 | 24,84 | 24,86 | -0,16% | 3.880,00 |
| 19.08.2026 | 24,82 | 24,90 | 24,81 | 24,90 | 0,50% | 4.176,00 |
| 18.08.2026 | 24,72 | 24,82 | 24,71 | 24,78 | -0,28% | 12.249,00 |
| 17.08.2026 | 24,87 | 24,87 | 24,74 | 24,85 | 0,42% | 9.412,00 |
| 14.08.2026 | 24,80 | 24,88 | 24,74 | 24,74 | -0,16% | 8.463,00 |
| 13.08.2026 | 24,97 | 24,97 | 24,76 | 24,78 | -0,32% | 13.193,00 |
| 12.08.2026 | 24,93 | 24,94 | 24,85 | 24,86 | 0,04% | 3.952,00 |
| 11.08.2026 | 24,94 | 24,94 | 24,84 | 24,85 | 0,08% | 3.632,00 |
| 10.08.2026 | 24,73 | 24,83 | 24,73 | 24,83 | 0,40% | 3.527,00 |
| 07.08.2026 | 24,76 | 24,87 | 24,73 | 24,73 | 0,12% | 19.641,00 |
| 06.08.2026 | 24,81 | 24,85 | 24,70 | 24,70 | -0,60% | 17.892,00 |
| 05.08.2026 | 25,00 | 25,09 | 24,85 | 24,85 | -0,64% | 5.690,00 |
| 04.08.2026 | 25,03 | 25,03 | 25,01 | 25,01 | 0,04% | 1.377,00 |
| 03.08.2026 | 25,04 | 25,06 | 24,98 | 25,00 | -0,08% | 11.472,00 |
| 31.07.2026 | 24,99 | 25,02 | 24,94 | 25,02 | 0,42% | 15.667,00 |
| 30.07.2026 | 24,90 | 24,97 | 24,86 | 24,92 | -0,06% | 3.633,00 |
| 29.07.2026 | 24,91 | 24,98 | 24,78 | 24,93 | 0,69% | 3.977,00 |
| 28.07.2026 | 24,86 | 24,94 | 24,73 | 24,76 | -0,30% | 6.030,00 |
| 27.07.2026 | 24,82 | 24,87 | 24,76 | 24,84 | -0,42% | 2.499,00 |
| 24.07.2026 | 24,71 | 24,98 | 24,71 | 24,94 | 0,28% | 4.041,00 |
| 23.07.2026 | 24,85 | 24,87 | 24,79 | 24,87 | 0,04% | 3.597,00 |
| 22.07.2026 | 24,87 | 24,88 | 24,86 | 24,86 | -0,16% | 7.129,00 |
| 21.07.2026 | 24,93 | 24,95 | 24,90 | 24,90 | 0,00% | 14.721,00 |
| 20.07.2026 | 24,94 | 25,00 | 24,90 | 24,90 | -0,44% | 6.766,00 |
| 17.07.2026 | 24,93 | 25,01 | 24,85 | 25,01 | 0,28% | 12.380,00 |
| 16.07.2026 | 24,98 | 25,00 | 24,88 | 24,94 | 0,16% | 7.341,00 |
| 15.07.2026 | 24,96 | 24,96 | 24,90 | 24,90 | -0,04% | 11.184,00 |
| 14.07.2026 | 24,92 | 24,99 | 24,90 | 24,91 | 0,46% | 4.116,00 |
| 13.07.2026 | 24,80 | 24,80 | 24,76 | 24,80 | -0,37% | 4.042,00 |
| 10.07.2026 | 24,83 | 24,89 | 24,80 | 24,89 | 0,49% | 13.551,00 |
| 09.07.2026 | 24,73 | 24,77 | 24,73 | 24,77 | 0,44% | 3.976,00 |
| 08.07.2026 | 24,95 | 24,99 | 24,63 | 24,66 | -1,36% | 30.007,00 |
| 07.07.2026 | 24,90 | 25,00 | 24,89 | 25,00 | 0,46% | 14.923,00 |
| 06.07.2026 | 24,69 | 24,89 | 24,69 | 24,89 | 0,98% | 5.982,00 |
| 02.07.2026 | 24,76 | 24,76 | 24,59 | 24,65 | -1,02% | 11.597,00 |
| 01.07.2026 | 24,90 | 25,00 | 24,60 | 24,90 | 0,00% | 18.664,00 |
| 30.06.2026 | 24,74 | 24,91 | 24,68 | 24,90 | 0,85% | 29.553,00 |
| 29.06.2026 | 24,77 | 24,77 | 24,56 | 24,69 | 0,24% | 3.281,00 |
| 26.06.2026 | 24,76 | 24,76 | 24,63 | 24,63 | -0,32% | 1.791,00 |
| 25.06.2026 | 24,74 | 24,74 | 24,71 | 24,71 | -0,40% | 2.248,00 |
| 24.06.2026 | 24,76 | 24,81 | 24,75 | 24,81 | 0,28% | 997,00 |
| 23.06.2026 | 24,71 | 24,76 | 24,71 | 24,74 | 0,08% | 5.934,00 |
| 22.06.2026 | 24,78 | 24,78 | 24,72 | 24,72 | -0,56% | 3.389,00 |
| 18.06.2026 | 24,70 | 24,86 | 24,70 | 24,86 | 0,69% | 3.688,00 |
| 17.06.2026 | 24,73 | 24,76 | 24,68 | 24,69 | 0,04% | 2.140,00 |
| 16.06.2026 | 24,90 | 24,90 | 24,56 | 24,68 | -0,04% | 6.782,00 |
| 15.06.2026 | 24,70 | 24,86 | 24,66 | 24,69 | -1,28% | 4.369,00 |
| 12.06.2026 | 25,10 | 25,10 | 24,98 | 25,01 | -0,10% | 4.482,00 |
| 11.06.2026 | 25,02 | 25,09 | 24,99 | 25,04 | -0,06% | 5.026,00 |
| 10.06.2026 | 24,96 | 25,08 | 24,96 | 25,05 | -0,08% | 2.308,00 |
| 09.06.2026 | 25,05 | 25,07 | 25,05 | 25,07 | -0,08% | 6.361,00 |
| 08.06.2026 | 25,02 | 25,09 | 24,97 | 25,09 | 0,34% | 4.472,00 |
| 05.06.2026 | 25,03 | 25,05 | 24,96 | 25,01 | -0,10% | 1.780,00 |
| 04.06.2026 | 25,00 | 25,05 | 25,00 | 25,03 | 0,00% | 3.027,00 |
| 03.06.2026 | 25,00 | 25,05 | 24,95 | 25,03 | 0,12% | 2.657,00 |
| 02.06.2026 | 25,03 | 25,05 | 25,00 | 25,00 | -0,24% | 3.805,00 |
| 01.06.2026 | 24,90 | 25,07 | 24,90 | 25,06 | 0,76% | 2.199,00 |
| 29.05.2026 | 25,10 | 25,10 | 24,80 | 24,87 | -0,86% | 27.043,00 |
| 28.05.2026 | 25,10 | 25,10 | 25,09 | 25,09 | -0,04% | 2.547,00 |
| 27.05.2026 | 25,08 | 25,10 | 25,07 | 25,10 | -0,10% | 4.294,00 |
| 26.05.2026 | 25,01 | 25,12 | 25,01 | 25,12 | 0,24% | 5.103,00 |
| 22.05.2026 | 25,03 | 25,14 | 25,00 | 25,06 | 0,24% | 8.272,00 |
| 21.05.2026 | 25,01 | 25,05 | 25,00 | 25,00 | -0,12% | 5.319,00 |
| 20.05.2026 | 25,03 | 25,03 | 25,03 | 25,03 | -0,28% | 1.419,00 |
| 19.05.2026 | 24,95 | 25,10 | 24,95 | 25,10 | 0,40% | 2.482,00 |
| 18.05.2026 | 24,99 | 25,10 | 24,99 | 25,00 | -0,36% | 4.613,00 |
| 15.05.2026 | 25,08 | 25,09 | 25,08 | 25,09 | 0,27% | 1.988,00 |
| 14.05.2026 | 25,10 | 25,10 | 25,02 | 25,02 | -0,21% | 3.647,00 |
| 13.05.2026 | 25,09 | 25,09 | 25,08 | 25,08 | -0,06% | 925,00 |
| 12.05.2026 | 25,03 | 25,09 | 25,03 | 25,09 | 0,04% | 4.254,00 |
| 11.05.2026 | 25,05 | 25,08 | 25,05 | 25,08 | 0,52% | 9.761,00 |
| 08.05.2026 | 25,06 | 25,06 | 24,95 | 24,95 | -0,40% | 10.383,00 |
| 07.05.2026 | 25,04 | 25,05 | 25,00 | 25,05 | 0,08% | 5.658,00 |
| 06.05.2026 | 25,04 | 25,04 | 25,01 | 25,03 | 0,04% | 2.821,00 |
| 05.05.2026 | 25,01 | 25,04 | 25,01 | 25,02 | 0,08% | 7.059,00 |
| 04.05.2026 | 24,99 | 25,02 | 24,99 | 25,00 | 0,12% | 6.921,00 |
| 01.05.2026 | 24,95 | 24,97 | 24,95 | 24,97 | -0,16% | 590,00 |
| 30.04.2026 | 24,90 | 25,01 | 24,90 | 25,01 | 0,02% | 2.052,00 |
| 29.04.2026 | 25,01 | 25,01 | 25,00 | 25,01 | 0,02% | 4.453,00 |
| 28.04.2026 | 24,97 | 25,01 | 24,97 | 25,00 | 0,02% | 3.109,00 |
| 27.04.2026 | 24,94 | 25,01 | 24,94 | 25,00 | -0,02% | 2.806,00 |
| 24.04.2026 | 24,95 | 25,00 | 24,94 | 25,00 | 0,12% | 4.699,00 |
| 23.04.2026 | 24,92 | 24,97 | 24,92 | 24,97 | 0,28% | 1.613,00 |
| 22.04.2026 | 24,89 | 24,90 | 24,85 | 24,90 | 0,16% | 6.879,00 |
| 21.04.2026 | 24,90 | 24,90 | 24,85 | 24,86 | -0,16% | 6.343,00 |
| 20.04.2026 | 24,90 | 24,90 | 24,85 | 24,90 | 0,00% | 4.593,00 |
| 17.04.2026 | 24,85 | 24,95 | 24,82 | 24,90 | 0,32% | 10.119,00 |
| 16.04.2026 | 24,85 | 24,94 | 24,75 | 24,82 | -0,36% | 5.921,00 |
| 15.04.2026 | 24,96 | 25,01 | 24,86 | 24,91 | -0,16% | 15.890,00 |