7,320$
-5,79%
Echtzeit-Aktienkurs Valley National Bancorp
Bid:
Ask:
Aktienkurse zur Valley National Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 7,70 | 7,79 | 7,29 | 7,32 | -5,79% | 7.044.627,00 |
| 25.04.2024 | 7,85 | 7,86 | 7,24 | 7,77 | -0,89% | 10.684.475,00 |
| 24.04.2024 | 7,74 | 7,94 | 7,69 | 7,84 | -0,76% | 7.995.165,00 |
| 23.04.2024 | 7,82 | 8,18 | 7,82 | 7,90 | 0,25% | 9.105.116,00 |
| 22.04.2024 | 7,71 | 7,94 | 7,64 | 7,88 | 2,20% | 3.954.010,00 |
| 19.04.2024 | 7,27 | 7,72 | 7,22 | 7,71 | 5,33% | 8.523.616,00 |
| 18.04.2024 | 7,20 | 7,37 | 7,16 | 7,32 | 1,81% | 3.344.972,00 |
| 17.04.2024 | 7,31 | 7,37 | 7,18 | 7,19 | -0,14% | 2.352.940,00 |
| 16.04.2024 | 7,40 | 7,40 | 7,15 | 7,20 | -2,96% | 2.977.956,00 |
| 15.04.2024 | 7,38 | 7,58 | 7,31 | 7,42 | 0,54% | 5.739.793,00 |
| 12.04.2024 | 7,25 | 7,41 | 7,21 | 7,38 | 0,14% | 6.252.739,00 |
| 11.04.2024 | 7,32 | 7,44 | 7,25 | 7,37 | 0,61% | 2.844.297,00 |
| 10.04.2024 | 7,75 | 7,88 | 7,23 | 7,33 | -8,55% | 6.459.242,00 |
| 09.04.2024 | 7,79 | 8,03 | 7,74 | 8,01 | 3,22% | 3.879.209,00 |
| 08.04.2024 | 7,61 | 7,85 | 7,53 | 7,76 | 3,33% | 3.318.269,00 |
| 05.04.2024 | 7,38 | 7,58 | 7,37 | 7,51 | 0,54% | 2.904.835,00 |
| 04.04.2024 | 7,74 | 7,85 | 7,44 | 7,47 | -2,23% | 5.215.954,00 |
| 03.04.2024 | 7,58 | 7,69 | 7,53 | 7,64 | 0,39% | 2.684.484,00 |
| 02.04.2024 | 7,72 | 7,75 | 7,53 | 7,61 | -3,30% | 4.762.794,00 |
| 01.04.2024 | 8,00 | 8,00 | 7,68 | 7,87 | -1,13% | 5.042.981,00 |
| 28.03.2024 | 7,90 | 8,05 | 7,85 | 7,96 | 0,76% | 6.519.181,00 |
| 27.03.2024 | 7,59 | 7,90 | 7,55 | 7,90 | 3,95% | 6.118.184,00 |
| 26.03.2024 | 7,83 | 7,86 | 7,60 | 7,60 | -1,81% | 2.259.113,00 |
| 25.03.2024 | 7,79 | 7,92 | 7,73 | 7,74 | -0,64% | 3.346.920,00 |
| 22.03.2024 | 8,06 | 8,17 | 7,71 | 7,79 | -3,17% | 4.781.811,00 |
| 21.03.2024 | 7,85 | 8,22 | 7,85 | 8,05 | 3,61% | 7.602.693,00 |
| 20.03.2024 | 7,41 | 7,83 | 7,36 | 7,77 | 3,67% | 6.187.410,00 |
| 19.03.2024 | 7,40 | 7,58 | 7,36 | 7,49 | 0,81% | 3.204.685,00 |
| 18.03.2024 | 7,58 | 7,60 | 7,42 | 7,43 | -1,46% | 3.430.328,00 |
| 15.03.2024 | 7,47 | 7,67 | 7,46 | 7,54 | 0,20% | 13.198.138,00 |
| 14.03.2024 | 7,78 | 7,80 | 7,37 | 7,53 | -4,26% | 6.963.022,00 |
| 13.03.2024 | 7,88 | 8,13 | 7,85 | 7,86 | -1,75% | 4.444.462,00 |
| 12.03.2024 | 8,15 | 8,28 | 7,96 | 8,00 | -1,72% | 5.610.866,00 |
| 11.03.2024 | 7,91 | 8,27 | 7,91 | 8,14 | 2,26% | 6.788.808,00 |
| 08.03.2024 | 8,28 | 8,36 | 7,91 | 7,96 | -3,28% | 5.748.278,00 |
| 07.03.2024 | 8,26 | 8,50 | 8,14 | 8,23 | 1,04% | 7.336.416,00 |
| 06.03.2024 | 7,92 | 8,46 | 7,08 | 8,15 | 3,56% | 26.618.056,00 |
| 05.03.2024 | 7,50 | 7,97 | 7,46 | 7,87 | 4,03% | 6.796.517,00 |
| 04.03.2024 | 8,08 | 8,19 | 7,47 | 7,56 | -5,74% | 17.879.194,00 |
| 01.03.2024 | 8,06 | 8,09 | 7,77 | 8,02 | -2,08% | 6.180.296,00 |
| 29.02.2024 | 8,20 | 8,36 | 8,12 | 8,19 | 2,37% | 5.163.469,00 |
| 28.02.2024 | 8,21 | 8,21 | 7,99 | 8,00 | -2,74% | 5.429.072,00 |
| 27.02.2024 | 8,33 | 8,33 | 8,15 | 8,23 | 0,30% | 3.383.097,00 |
| 26.02.2024 | 8,37 | 8,43 | 8,10 | 8,20 | -2,84% | 3.980.913,00 |
| 23.02.2024 | 8,40 | 8,53 | 8,29 | 8,44 | -0,24% | 4.786.084,00 |
| 22.02.2024 | 8,53 | 8,61 | 8,32 | 8,46 | 2,17% | 4.794.180,00 |
| 21.02.2024 | 8,29 | 8,34 | 8,17 | 8,28 | -0,60% | 3.459.401,00 |
| 20.02.2024 | 8,35 | 8,45 | 8,26 | 8,33 | -2,12% | 4.507.832,00 |
| 16.02.2024 | 8,45 | 8,60 | 8,31 | 8,51 | -1,62% | 4.991.592,00 |
| 15.02.2024 | 8,45 | 8,72 | 8,38 | 8,65 | 3,65% | 7.920.901,00 |
| 14.02.2024 | 8,27 | 8,38 | 8,10 | 8,35 | 2,39% | 3.863.353,00 |
| 13.02.2024 | 8,52 | 8,57 | 7,95 | 8,15 | -8,48% | 8.733.365,00 |
| 12.02.2024 | 8,46 | 9,01 | 8,43 | 8,91 | 5,63% | 6.393.749,00 |
| 09.02.2024 | 8,24 | 8,64 | 8,11 | 8,43 | 2,18% | 7.198.563,00 |
| 08.02.2024 | 7,98 | 8,48 | 7,89 | 8,25 | 3,38% | 6.499.622,00 |
| 07.02.2024 | 8,07 | 8,25 | 7,35 | 7,98 | -2,33% | 23.693.501,00 |
| 06.02.2024 | 8,86 | 8,96 | 8,00 | 8,17 | -8,00% | 13.826.901,00 |
| 05.02.2024 | 9,05 | 9,05 | 8,77 | 8,88 | -3,58% | 7.955.979,00 |
| 02.02.2024 | 8,72 | 9,37 | 8,69 | 9,21 | 2,79% | 11.167.900,00 |
| 01.02.2024 | 9,72 | 9,72 | 8,48 | 8,96 | -6,76% | 14.451.612,00 |
| 31.01.2024 | 9,81 | 10,11 | 9,12 | 9,61 | -7,86% | 11.606.565,00 |
| 30.01.2024 | 10,46 | 10,64 | 10,42 | 10,43 | -1,04% | 2.401.164,00 |
| 29.01.2024 | 10,33 | 10,55 | 10,24 | 10,54 | 1,93% | 2.188.527,00 |
| 26.01.2024 | 10,39 | 10,45 | 10,17 | 10,34 | 0,19% | 2.952.925,00 |
| 25.01.2024 | 10,15 | 10,67 | 10,03 | 10,32 | -4,44% | 5.855.374,00 |
| 24.01.2024 | 10,67 | 10,88 | 10,63 | 10,80 | 1,69% | 6.091.680,00 |
| 23.01.2024 | 10,80 | 10,80 | 10,55 | 10,62 | -0,75% | 3.051.975,00 |
| 22.01.2024 | 10,48 | 10,72 | 10,45 | 10,70 | 3,28% | 2.853.454,00 |
| 19.01.2024 | 10,11 | 10,37 | 10,00 | 10,36 | 2,98% | 2.852.821,00 |
| 18.01.2024 | 10,05 | 10,10 | 9,94 | 10,06 | 0,70% | 2.283.537,00 |
| 17.01.2024 | 9,80 | 10,06 | 9,66 | 9,99 | -0,60% | 2.705.196,00 |
| 16.01.2024 | 10,02 | 10,17 | 9,93 | 10,05 | -1,57% | 2.919.985,00 |
| 12.01.2024 | 10,51 | 10,51 | 10,13 | 10,21 | -1,69% | 2.248.722,00 |
| 11.01.2024 | 10,49 | 10,49 | 10,15 | 10,39 | -1,84% | 2.998.892,00 |
| 10.01.2024 | 10,60 | 10,62 | 10,37 | 10,58 | -0,19% | 2.203.390,00 |
| 09.01.2024 | 10,49 | 10,65 | 10,45 | 10,60 | -0,93% | 2.336.805,00 |
| 08.01.2024 | 10,46 | 10,70 | 10,40 | 10,70 | 2,10% | 1.988.402,00 |
| 05.01.2024 | 10,33 | 10,65 | 10,31 | 10,48 | 0,29% | 2.837.631,00 |
| 04.01.2024 | 10,41 | 10,57 | 10,35 | 10,45 | 0,58% | 2.179.148,00 |
| 03.01.2024 | 10,62 | 10,75 | 10,36 | 10,39 | -3,80% | 2.584.894,00 |
| 02.01.2024 | 10,69 | 10,96 | 10,68 | 10,80 | -0,55% | 2.811.851,00 |
| 29.12.2023 | 11,02 | 11,02 | 10,84 | 10,86 | -1,72% | 2.738.161,00 |
| 28.12.2023 | 10,94 | 11,06 | 10,89 | 11,05 | 0,00% | 2.411.127,00 |
| 27.12.2023 | 11,12 | 11,12 | 10,98 | 11,05 | -0,45% | 1.676.286,00 |
| 26.12.2023 | 10,99 | 11,18 | 10,88 | 11,10 | 1,74% | 2.400.340,00 |
| 22.12.2023 | 10,98 | 11,09 | 10,86 | 10,91 | 0,18% | 2.196.410,00 |
| 21.12.2023 | 10,98 | 10,99 | 10,77 | 10,89 | 0,83% | 3.136.613,00 |
| 20.12.2023 | 11,11 | 11,15 | 10,80 | 10,80 | -2,70% | 3.524.387,00 |
| 19.12.2023 | 11,06 | 11,21 | 10,97 | 11,10 | 1,09% | 3.752.542,00 |
| 18.12.2023 | 11,16 | 11,22 | 10,86 | 10,98 | -0,81% | 6.056.553,00 |
| 15.12.2023 | 10,99 | 11,12 | 10,93 | 11,07 | 0,36% | 9.259.793,00 |
| 14.12.2023 | 10,71 | 11,19 | 10,70 | 11,03 | 6,26% | 8.126.890,00 |
| 13.12.2023 | 9,68 | 10,39 | 9,57 | 10,38 | 5,81% | 4.317.640,00 |
| 12.12.2023 | 9,94 | 9,94 | 9,79 | 9,81 | -1,60% | 2.282.011,00 |
| 11.12.2023 | 9,98 | 10,10 | 9,86 | 9,97 | 0,20% | 2.093.829,00 |
| 08.12.2023 | 9,91 | 10,11 | 9,84 | 9,95 | 0,15% | 2.723.260,00 |
| 07.12.2023 | 9,84 | 10,00 | 9,75 | 9,94 | 1,58% | 2.870.517,00 |
| 06.12.2023 | 9,75 | 10,20 | 9,72 | 9,78 | 1,77% | 3.816.373,00 |
| 05.12.2023 | 9,74 | 9,77 | 9,58 | 9,61 | -2,14% | 3.024.006,00 |
| 04.12.2023 | 9,54 | 9,85 | 9,53 | 9,82 | 2,19% | 3.232.556,00 |