22,715$
-5,81%
Echtzeit-Aktienkurs Valley National Bancorp
Bid:
Ask:
Aktienkurse zur Valley National Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 24,08 | 24,26 | 24,08 | 24,26 | 0,60% | 4.509,00 |
| 11.11.2026 | 24,05 | 24,20 | 24,05 | 24,12 | 0,46% | 1.654,00 |
| 10.11.2026 | 24,21 | 24,21 | 23,97 | 24,01 | -0,81% | 11.845,00 |
| 09.11.2026 | 24,18 | 24,28 | 24,18 | 24,20 | 0,21% | 1.412,00 |
| 06.11.2026 | 24,20 | 24,28 | 24,15 | 24,15 | -0,25% | 1.860,00 |
| 05.11.2026 | 24,08 | 24,21 | 24,08 | 24,21 | -0,04% | 5.329,00 |
| 04.11.2026 | 24,18 | 24,22 | 24,15 | 24,22 | 0,00% | 2.274,00 |
| 03.11.2026 | 24,08 | 24,22 | 24,08 | 24,22 | 0,08% | 4.016,00 |
| 02.11.2026 | 24,12 | 24,28 | 24,12 | 24,20 | -0,08% | 3.042,00 |
| 30.10.2026 | 24,25 | 24,25 | 24,16 | 24,22 | -0,08% | 6.105,00 |
| 29.10.2026 | 24,24 | 24,24 | 24,24 | 24,24 | -0,21% | 488,00 |
| 28.10.2026 | 24,38 | 24,38 | 24,14 | 24,29 | -0,21% | 5.503,00 |
| 27.10.2026 | 24,29 | 24,35 | 24,25 | 24,34 | 0,21% | 4.771,00 |
| 26.10.2026 | 24,35 | 24,35 | 24,22 | 24,29 | 0,16% | 3.327,00 |
| 23.10.2026 | 24,50 | 24,50 | 24,21 | 24,25 | -0,39% | 4.006,00 |
| 22.10.2026 | 24,50 | 24,50 | 24,25 | 24,34 | 0,10% | 6.264,00 |
| 21.10.2026 | 24,20 | 24,32 | 24,05 | 24,32 | -0,01% | 14.998,00 |
| 20.10.2026 | 23,96 | 24,36 | 23,96 | 24,32 | 1,51% | 9.450,00 |
| 19.10.2026 | 24,46 | 24,46 | 23,96 | 23,96 | -0,82% | 16.902,00 |
| 16.10.2026 | 24,37 | 24,37 | 24,16 | 24,16 | -0,67% | 10.075,00 |
| 15.10.2026 | 24,45 | 24,51 | 24,30 | 24,32 | -0,61% | 23.806,00 |
| 14.10.2026 | 24,50 | 24,50 | 24,45 | 24,47 | -0,41% | 3.419,00 |
| 13.10.2026 | 24,58 | 24,67 | 24,56 | 24,57 | -0,85% | 10.868,00 |
| 12.10.2026 | 24,80 | 24,80 | 24,76 | 24,78 | -0,20% | 2.778,00 |
| 09.10.2026 | 24,83 | 24,84 | 24,83 | 24,83 | 0,00% | 2.287,00 |
| 08.10.2026 | 24,85 | 24,85 | 24,83 | 24,83 | 0,00% | 5.374,00 |
| 07.10.2026 | 24,83 | 24,87 | 24,80 | 24,83 | 0,12% | 7.696,00 |
| 06.10.2026 | 24,83 | 24,85 | 24,80 | 24,80 | 0,00% | 5.145,00 |
| 05.10.2026 | 24,80 | 24,81 | 24,80 | 24,80 | -0,14% | 4.868,00 |
| 02.10.2026 | 24,80 | 24,84 | 24,80 | 24,84 | 0,14% | 1.607,00 |
| 01.10.2026 | 24,80 | 24,87 | 24,80 | 24,80 | -0,24% | 6.218,00 |
| 30.09.2026 | 24,94 | 24,94 | 24,85 | 24,86 | 0,04% | 4.472,00 |
| 29.09.2026 | 24,92 | 24,92 | 24,73 | 24,85 | 0,32% | 5.732,00 |
| 28.09.2026 | 24,71 | 24,77 | 24,70 | 24,77 | 0,41% | 3.073,00 |
| 25.09.2026 | 24,68 | 24,68 | 24,66 | 24,67 | 0,04% | 3.203,00 |
| 24.09.2026 | 24,75 | 24,78 | 24,66 | 24,66 | -0,84% | 4.930,00 |
| 23.09.2026 | 24,81 | 25,00 | 24,81 | 24,87 | -0,12% | 3.452,00 |
| 22.09.2026 | 24,95 | 24,95 | 24,90 | 24,90 | -0,04% | 2.529,00 |
| 21.09.2026 | 24,85 | 24,91 | 24,83 | 24,91 | 0,13% | 4.204,00 |
| 18.09.2026 | 24,87 | 24,88 | 24,75 | 24,88 | 0,01% | 3.953,00 |
| 17.09.2026 | 24,83 | 24,89 | 24,83 | 24,88 | 0,36% | 1.102,00 |
| 16.09.2026 | 24,80 | 24,80 | 24,58 | 24,79 | 0,34% | 4.575,00 |
| 15.09.2026 | 24,99 | 24,99 | 24,58 | 24,70 | -1,79% | 7.369,00 |
| 14.09.2026 | 25,10 | 25,20 | 25,08 | 25,15 | 0,16% | 6.022,00 |
| 11.09.2026 | 25,19 | 25,19 | 25,10 | 25,11 | 0,32% | 2.544,00 |
| 10.09.2026 | 25,19 | 25,19 | 25,03 | 25,03 | -0,24% | 8.966,00 |
| 09.09.2026 | 25,19 | 25,19 | 25,03 | 25,09 | 0,00% | 1.445,00 |
| 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 |