24,760$
0,41%
Echtzeit-Aktienkurs Valley National Bancorp
Bid:
Ask:
Aktienkurse zur Valley National Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.04.2026 | 24,90 | 24,98 | 24,90 | 24,95 | 0,73% | 11.831,00 |
| 13.04.2026 | 24,95 | 24,95 | 24,76 | 24,77 | 0,00% | 4.642,00 |
| 10.04.2026 | 24,87 | 24,87 | 24,75 | 24,77 | -0,32% | 2.965,00 |
| 09.04.2026 | 24,84 | 24,93 | 24,75 | 24,85 | 0,49% | 8.078,00 |
| 08.04.2026 | 24,75 | 24,82 | 24,73 | 24,73 | 0,12% | 8.738,00 |
| 07.04.2026 | 24,72 | 24,72 | 24,68 | 24,70 | -0,20% | 4.640,00 |
| 06.04.2026 | 24,57 | 24,77 | 24,57 | 24,75 | -0,04% | 2.012,00 |
| 02.04.2026 | 24,75 | 24,77 | 24,50 | 24,76 | 0,86% | 3.782,00 |
| 01.04.2026 | 24,69 | 24,69 | 24,48 | 24,55 | 0,41% | 2.330,00 |
| 31.03.2026 | 24,50 | 24,55 | 24,10 | 24,45 | -0,20% | 16.806,00 |
| 30.03.2026 | 24,79 | 24,88 | 24,44 | 24,50 | -0,89% | 26.133,00 |
| 27.03.2026 | 24,78 | 24,87 | 24,70 | 24,72 | -0,22% | 1.587,00 |
| 26.03.2026 | 24,78 | 24,81 | 24,65 | 24,78 | -0,62% | 10.190,00 |
| 25.03.2026 | 24,89 | 24,94 | 24,80 | 24,93 | 0,81% | 18.171,00 |
| 24.03.2026 | 24,76 | 24,86 | 24,71 | 24,73 | 0,77% | 7.216,00 |
| 23.03.2026 | 24,78 | 24,88 | 24,54 | 24,54 | 0,33% | 5.682,00 |
| 20.03.2026 | 24,84 | 24,84 | 24,45 | 24,46 | -1,57% | 8.087,00 |
| 19.03.2026 | 24,89 | 24,89 | 24,80 | 24,85 | 0,02% | 2.531,00 |
| 18.03.2026 | 24,90 | 24,90 | 24,81 | 24,85 | 0,18% | 2.477,00 |
| 17.03.2026 | 24,93 | 24,94 | 24,79 | 24,80 | -0,48% | 7.871,00 |
| 16.03.2026 | 24,54 | 25,05 | 24,54 | 24,92 | 1,30% | 29.425,00 |
| 13.03.2026 | 24,80 | 24,80 | 24,57 | 24,60 | -1,76% | 15.416,00 |
| 12.03.2026 | 25,14 | 25,21 | 25,00 | 25,04 | -0,71% | 6.728,00 |
| 11.03.2026 | 25,27 | 25,27 | 25,12 | 25,22 | 0,32% | 3.637,00 |
| 10.03.2026 | 25,11 | 25,21 | 25,11 | 25,14 | 0,15% | 2,00 |
| 09.03.2026 | 25,09 | 25,13 | 25,01 | 25,10 | -0,15% | 2,00 |
| 06.03.2026 | 25,11 | 25,20 | 25,08 | 25,14 | -0,12% | 2,00 |
| 05.03.2026 | 25,16 | 25,17 | 25,10 | 25,17 | -0,15% | 2,00 |
| 04.03.2026 | 25,17 | 25,22 | 25,06 | 25,21 | 0,50% | 2,00 |
| 03.03.2026 | 25,25 | 25,25 | 25,05 | 25,09 | -0,26% | 2,00 |
| 02.03.2026 | 25,10 | 25,25 | 25,10 | 25,15 | 0,00% | 2,00 |
| 27.02.2026 | 25,15 | 25,17 | 25,08 | 25,15 | 0,20% | 2,00 |
| 26.02.2026 | 25,00 | 25,18 | 24,95 | 25,10 | 0,36% | 10.031,00 |
| 25.02.2026 | 25,13 | 25,20 | 25,00 | 25,01 | 0,08% | 10.770,00 |
| 24.02.2026 | 24,96 | 25,17 | 24,96 | 24,99 | -0,04% | 5.018,00 |
| 23.02.2026 | 25,10 | 25,11 | 25,00 | 25,00 | -0,20% | 5.362,00 |
| 20.02.2026 | 25,13 | 25,13 | 25,01 | 25,05 | -0,20% | 2.805,00 |
| 19.02.2026 | 25,08 | 25,10 | 25,05 | 25,10 | 0,40% | 1.579,00 |
| 18.02.2026 | 25,14 | 25,15 | 25,00 | 25,00 | -0,64% | 15.642,00 |
| 17.02.2026 | 25,19 | 25,19 | 25,04 | 25,16 | 0,36% | 7.420,00 |
| 13.02.2026 | 25,10 | 25,20 | 25,05 | 25,07 | 0,24% | 9.319,00 |
| 12.02.2026 | 25,14 | 25,14 | 25,01 | 25,01 | -0,12% | 8.770,00 |