Valley National Bancorp VLY
NASDAQ · Vereinigte Staaten · Finanzen
$12,55-0,07 (-0,59 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $12,54 | -0,63 % | $12,59 | $12,61 | $12,31 | 5,64M |
| 2026-09-30 | $12,62 | -0,79 % | $12,71 | $12,83 | $12,57 | 9,66M |
| 2026-09-29 | $12,72 | -0,47 % | $12,80 | $12,86 | $12,53 | 10,14M |
| 2026-09-28 | $12,78 | -2,29 % | $13,04 | $13,07 | $12,71 | 11,95M |
| 2026-09-25 | $13,08 | +0,93 % | $13,03 | $13,16 | $13,00 | 5,44M |
| 2026-09-24 | $12,96 | +0,70 % | $12,92 | $12,98 | $12,78 | 7,24M |
| 2026-09-23 | $12,87 | -1,91 % | $13,11 | $13,20 | $12,86 | 7,32M |
| 2026-09-22 | $13,12 | -2,09 % | $13,50 | $13,54 | $13,12 | 7,08M |
| 2026-09-21 | $13,40 | -1,40 % | $13,60 | $13,66 | $13,36 | 6,90M |
| 2026-09-18 | $13,59 | -0,59 % | $13,63 | $13,64 | $13,32 | 13,21M |
| 2026-09-17 | $13,67 | +0,96 % | $13,69 | $13,79 | $13,51 | 6,74M |
| 2026-09-16 | $13,54 | -1,88 % | $13,81 | $13,87 | $13,29 | 12,05M |
| 2026-09-15 | $13,80 | -0,29 % | $13,73 | $13,91 | $13,70 | 7,11M |
| 2026-09-14 | $13,84 | +0,29 % | $13,82 | $13,95 | $13,75 | 6,75M |
| 2026-09-11 | $13,80 | -0,36 % | $13,96 | $14,05 | $13,72 | 4,02M |
| 2026-09-10 | $13,85 | +0,65 % | $13,75 | $13,87 | $13,61 | 5,47M |
| 2026-09-09 | $13,76 | -1,15 % | $13,87 | $13,98 | $13,70 | 4,63M |
| 2026-09-08 | $13,92 | -0,78 % | $13,98 | $14,04 | $13,92 | 4,74M |
| 2026-09-04 | $14,03 | +0,94 % | $13,83 | $14,06 | $13,83 | 3,84M |
| 2026-09-03 | $13,90 | +0,65 % | $13,88 | $14,00 | $13,80 | 4,70M |
| 2026-09-02 | $13,81 | +3,21 % | $13,49 | $13,93 | $13,46 | 7,02M |
| 2026-09-01 | $13,38 | -1,91 % | $13,61 | $13,70 | $13,35 | 6,66M |
| 2026-08-31 | $13,64 | -2,01 % | $13,88 | $13,93 | $13,62 | 6,41M |
| 2026-08-28 | $13,92 | -0,22 % | $14,01 | $14,09 | $13,80 | 5,63M |
| 2026-08-27 | $13,95 | -0,99 % | $13,94 | $14,04 | $13,83 | 6,47M |
| 2026-08-26 | $14,09 | -0,07 % | $14,18 | $14,19 | $14,06 | 6,78M |
| 2026-08-25 | $14,10 | 0,00 % | $14,21 | $14,24 | $13,80 | 8,68M |
| 2026-08-24 | $14,10 | -0,42 % | $14,14 | $14,28 | $14,09 | 3,48M |
| 2026-08-21 | $14,16 | +0,28 % | $14,19 | $14,30 | $14,03 | 8,01M |
| 2026-08-20 | $14,12 | -2,22 % | $14,41 | $14,41 | $14,10 | 6,03M |
| 2026-08-19 | $14,44 | -2,83 % | $14,91 | $14,99 | $14,31 | 6,61M |
| 2026-08-18 | $14,86 | -0,54 % | $14,97 | $14,99 | $14,80 | 5,47M |
| 2026-08-17 | $14,94 | -0,47 % | $14,99 | $15,12 | $14,88 | 4,73M |
| 2026-08-14 | $15,01 | -0,07 % | $15,04 | $15,15 | $14,96 | 4,33M |
| 2026-08-13 | $15,02 | +0,60 % | $15,00 | $15,09 | $14,92 | 6,27M |
| 2026-08-12 | $14,93 | +1,08 % | $14,89 | $14,97 | $14,80 | 4,36M |
| 2026-08-11 | $14,77 | +0,82 % | $14,66 | $14,83 | $14,62 | 3,72M |
| 2026-08-10 | $14,65 | +0,69 % | $14,49 | $14,66 | $14,43 | 6,60M |
| 2026-08-07 | $14,55 | +0,55 % | $14,48 | $14,58 | $14,35 | 3,72M |
| 2026-08-06 | $14,47 | -2,03 % | $14,80 | $14,88 | $14,43 | 6,87M |
| 2026-08-05 | $14,77 | -0,74 % | $14,89 | $14,94 | $14,73 | 6,63M |
| 2026-08-04 | $14,88 | +2,62 % | $14,52 | $14,96 | $14,48 | 10,76M |
| 2026-08-03 | $14,50 | +1,47 % | $14,39 | $14,55 | $14,33 | 5,56M |
| 2026-07-31 | $14,29 | -0,21 % | $14,37 | $14,44 | $14,16 | 7,45M |
| 2026-07-30 | $14,32 | +0,28 % | $14,42 | $14,49 | $14,26 | 4,48M |
| 2026-07-29 | $14,28 | -1,45 % | $14,39 | $14,50 | $14,25 | 5,90M |
| 2026-07-28 | $14,49 | +0,98 % | $14,36 | $14,55 | $14,33 | 6,68M |
| 2026-07-27 | $14,35 | +0,07 % | $14,43 | $14,55 | $14,29 | 8,03M |
| 2026-07-24 | $14,34 | -0,76 % | $14,51 | $14,61 | $14,32 | 12,14M |
| 2026-07-23 | $14,45 | -0,48 % | $14,08 | $14,64 | $14,01 | 12,04M |
| 2026-07-22 | $14,52 | -1,09 % | $14,68 | $14,70 | $14,46 | 8,56M |
| 2026-07-21 | $14,68 | +0,07 % | $14,72 | $14,72 | $14,50 | 8,34M |
| 2026-07-20 | $14,67 | -1,87 % | $14,95 | $15,00 | $14,64 | 5,58M |
| 2026-07-17 | $14,95 | -1,58 % | $15,04 | $15,10 | $14,84 | 5,47M |
| 2026-07-16 | $15,19 | +2,36 % | $14,83 | $15,20 | $14,80 | 8,41M |
| 2026-07-15 | $14,84 | +1,78 % | $14,66 | $14,92 | $14,59 | 7,08M |
| 2026-07-14 | $14,58 | +0,21 % | $14,56 | $14,69 | $14,50 | 9,03M |
| 2026-07-13 | $14,55 | -0,61 % | $14,64 | $14,68 | $14,47 | 5,31M |
| 2026-07-10 | $14,64 | -0,14 % | $14,66 | $14,76 | $14,58 | 3,21M |
| 2026-07-09 | $14,66 | +1,31 % | $14,57 | $14,82 | $14,56 | 5,13M |
| 2026-07-08 | $14,47 | -2,69 % | $14,79 | $14,86 | $14,33 | 6,15M |
| 2026-07-07 | $14,87 | +0,54 % | $14,85 | $15,01 | $14,80 | 4,79M |
| 2026-07-06 | $14,79 | +1,37 % | $14,59 | $14,80 | $14,57 | 5,28M |
| 2026-07-02 | $14,59 | -1,42 % | $14,84 | $14,94 | $14,46 | 6,38M |
| 2026-07-01 | $14,80 | +1,02 % | $14,65 | $14,93 | $14,64 | 5,67M |
| 2026-06-30 | $14,65 | 0,00 % | $14,64 | $14,75 | $14,54 | 6,40M |
| 2026-06-29 | $14,65 | -0,48 % | $14,61 | $14,71 | $14,48 | 5,83M |
| 2026-06-26 | $14,72 | -0,41 % | $14,87 | $14,87 | $14,61 | 15,31M |
| 2026-06-25 | $14,78 | +1,16 % | $14,64 | $14,94 | $14,59 | 6,20M |
| 2026-06-24 | $14,61 | +1,60 % | $14,41 | $14,62 | $14,35 | 7,20M |
| 2026-06-23 | $14,38 | +0,98 % | $14,16 | $14,41 | $14,16 | 5,55M |
| 2026-06-22 | $14,24 | +1,06 % | $14,06 | $14,38 | $14,06 | 4,75M |
| 2026-06-18 | $14,09 | +1,29 % | $13,78 | $14,14 | $13,67 | 11,48M |
| 2026-06-17 | $13,91 | -2,04 % | $14,21 | $14,31 | $13,79 | 8,87M |
| 2026-06-16 | $14,20 | -0,63 % | $14,42 | $14,51 | $14,16 | 5,92M |
| 2026-06-15 | $14,29 | -2,32 % | $14,70 | $14,72 | $14,26 | 7,87M |
| 2026-06-12 | $14,63 | +1,53 % | $14,45 | $14,70 | $14,45 | 8,04M |
| 2026-06-11 | $14,41 | +1,77 % | $14,23 | $14,44 | $14,08 | 6,29M |
| 2026-06-10 | $14,16 | +0,35 % | $14,15 | $14,40 | $14,10 | 10,63M |
| 2026-06-09 | $14,11 | +2,47 % | $13,96 | $14,23 | $13,77 | 9,83M |
| 2026-06-08 | $13,77 | -0,07 % | $13,85 | $13,94 | $13,67 | 3,97M |
| 2026-06-05 | $13,78 | -0,07 % | $13,80 | $13,95 | $13,76 | 4,79M |
| 2026-06-04 | $13,79 | +2,83 % | $13,61 | $13,83 | $13,58 | 4,20M |
| 2026-06-03 | $13,41 | -2,54 % | $13,70 | $13,71 | $13,38 | 5,11M |
| 2026-06-02 | $13,76 | +1,78 % | $13,52 | $13,84 | $13,44 | 5,03M |
| 2026-06-01 | $13,52 | -1,82 % | $13,69 | $13,69 | $13,44 | 6,23M |
| 2026-05-29 | $13,77 | +0,36 % | $13,67 | $13,83 | $13,67 | 5,19M |
| 2026-05-28 | $13,72 | +0,59 % | $13,59 | $13,74 | $13,49 | 6,39M |
| 2026-05-27 | $13,64 | -0,51 % | $13,71 | $13,83 | $13,58 | 7,88M |
| 2026-05-26 | $13,71 | +1,18 % | $13,67 | $13,78 | $13,56 | 4,54M |