25,020$
0,04%
Echtzeit-Aktienkurs Zions Bancorporation NA Dep Shs Repstg 1/40th Perp Pfd Ser G
Bid:
Ask:
Aktienkurse zur Zions Bancorporation NA Dep Shs Repstg 1/40th Perp Pfd Ser G Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2024 | 25,08 | 25,09 | 24,70 | 25,04 | 0,12% | 16.653,00 |
| 13.12.2024 | 25,04 | 25,04 | 24,98 | 25,01 | 0,12% | 14.937,00 |
| 12.12.2024 | 25,02 | 25,02 | 24,97 | 24,98 | -0,12% | 4.514,00 |
| 11.12.2024 | 25,00 | 25,03 | 24,98 | 25,01 | 0,04% | 17.754,00 |
| 10.12.2024 | 24,98 | 25,03 | 24,98 | 25,00 | 0,08% | 6.325,00 |
| 09.12.2024 | 25,01 | 25,02 | 24,97 | 24,98 | -0,13% | 16.795,00 |
| 06.12.2024 | 25,02 | 25,02 | 24,97 | 25,01 | -0,03% | 20.984,00 |
| 05.12.2024 | 25,03 | 25,03 | 25,00 | 25,02 | -0,04% | 15.429,00 |
| 04.12.2024 | 25,04 | 25,04 | 25,00 | 25,03 | 0,12% | 26.527,00 |
| 03.12.2024 | 25,05 | 25,05 | 25,00 | 25,00 | -0,44% | 18.555,00 |
| 02.12.2024 | 25,01 | 25,11 | 25,01 | 25,11 | -0,04% | 20.611,00 |
| 29.11.2024 | 24,97 | 25,20 | 24,94 | 25,12 | -1,64% | 60.990,00 |
| 27.11.2024 | 25,54 | 25,54 | 25,51 | 25,54 | 0,04% | 22.540,00 |
| 26.11.2024 | 25,50 | 25,54 | 25,49 | 25,53 | 0,16% | 40.681,00 |
| 25.11.2024 | 25,51 | 25,53 | 25,49 | 25,49 | -0,08% | 40.871,00 |
| 22.11.2024 | 25,53 | 25,53 | 25,50 | 25,51 | 0,02% | 7.886,00 |
| 20.11.2024 | 25,53 | 25,53 | 25,48 | 25,51 | -0,21% | 11.109,00 |
| 19.11.2024 | 25,58 | 25,59 | 25,52 | 25,56 | -0,08% | 23.949,00 |
| 18.11.2024 | 25,63 | 25,64 | 25,55 | 25,58 | -0,31% | 24.336,00 |
| 15.11.2024 | 25,73 | 25,80 | 25,60 | 25,66 | -3,96% | 71.602,00 |
| 14.11.2024 | 26,83 | 26,89 | 26,55 | 26,72 | -0,73% | 7.468,00 |
| 13.11.2024 | 27,10 | 27,10 | 26,75 | 26,91 | -0,84% | 2.694,00 |
| 12.11.2024 | 26,99 | 27,14 | 26,93 | 27,14 | 0,65% | 1.058,00 |
| 11.11.2024 | 26,89 | 27,00 | 26,89 | 26,97 | -0,75% | 3.157,00 |
| 08.11.2024 | 26,91 | 27,43 | 26,89 | 27,17 | 1,04% | 28.086,00 |
| 07.11.2024 | 26,89 | 26,98 | 26,72 | 26,89 | 0,35% | 11.457,00 |
| 06.11.2024 | 26,90 | 26,90 | 26,43 | 26,80 | -0,61% | 12.190,00 |
| 05.11.2024 | 26,67 | 26,96 | 26,67 | 26,96 | 1,09% | 3.519,00 |
| 04.11.2024 | 26,59 | 26,79 | 26,53 | 26,67 | 0,38% | 3.021,00 |
| 01.11.2024 | 26,84 | 26,84 | 26,57 | 26,57 | -1,12% | 12.188,00 |
| 31.10.2024 | 26,65 | 27,19 | 26,48 | 26,87 | 1,70% | 34.672,00 |
| 30.10.2024 | 26,10 | 26,67 | 26,06 | 26,42 | 1,50% | 12.330,00 |
| 29.10.2024 | 26,18 | 26,40 | 26,03 | 26,03 | -0,76% | 15.903,00 |
| 28.10.2024 | 26,49 | 26,49 | 26,03 | 26,23 | -0,08% | 4.172,00 |
| 25.10.2024 | 26,46 | 26,46 | 26,01 | 26,25 | -0,46% | 7.703,00 |
| 24.10.2024 | 26,55 | 26,55 | 26,37 | 26,37 | -0,68% | 2.086,00 |
| 23.10.2024 | 26,52 | 26,55 | 26,47 | 26,55 | 0,64% | 1.921,00 |
| 22.10.2024 | 26,35 | 26,55 | 26,35 | 26,38 | -0,71% | 8.840,00 |
| 21.10.2024 | 26,72 | 26,82 | 26,49 | 26,57 | -0,75% | 5.877,00 |
| 18.10.2024 | 27,01 | 27,01 | 26,77 | 26,77 | -0,30% | 686,00 |
| 17.10.2024 | 26,85 | 26,97 | 26,72 | 26,85 | -0,19% | 3.881,00 |
| 16.10.2024 | 26,88 | 26,96 | 26,71 | 26,90 | 0,26% | 12.054,00 |
| 15.10.2024 | 26,83 | 26,86 | 26,78 | 26,83 | 0,41% | 3.691,00 |
| 14.10.2024 | 26,72 | 26,72 | 26,65 | 26,72 | 0,23% | 3.070,00 |
| 11.10.2024 | 26,58 | 26,66 | 26,50 | 26,66 | 0,23% | 11.220,00 |
| 10.10.2024 | 26,60 | 26,60 | 26,55 | 26,60 | 0,15% | 5.371,00 |
| 09.10.2024 | 26,66 | 26,66 | 26,47 | 26,56 | -0,26% | 6.533,00 |
| 08.10.2024 | 26,51 | 26,73 | 26,51 | 26,63 | 0,23% | 7.161,00 |
| 07.10.2024 | 26,52 | 26,73 | 26,48 | 26,57 | -0,30% | 13.318,00 |
| 04.10.2024 | 26,67 | 26,74 | 26,59 | 26,65 | -0,37% | 4.944,00 |
| 03.10.2024 | 26,70 | 26,75 | 26,69 | 26,75 | 0,04% | 5.768,00 |
| 02.10.2024 | 26,60 | 26,76 | 26,45 | 26,74 | 0,34% | 14.069,00 |
| 01.10.2024 | 26,59 | 26,65 | 26,45 | 26,65 | -0,56% | 15.467,00 |
| 30.09.2024 | 26,50 | 27,07 | 26,41 | 26,80 | 0,53% | 198.116,00 |
| 27.09.2024 | 26,66 | 26,67 | 26,50 | 26,66 | 0,38% | 23.407,00 |
| 26.09.2024 | 26,62 | 26,65 | 26,10 | 26,56 | -0,04% | 8.658,00 |
| 25.09.2024 | 26,44 | 26,60 | 26,40 | 26,57 | 0,49% | 19.764,00 |
| 24.09.2024 | 26,49 | 26,49 | 26,31 | 26,44 | -0,04% | 5.507,00 |
| 23.09.2024 | 26,54 | 26,54 | 26,38 | 26,45 | -0,34% | 15.884,00 |
| 20.09.2024 | 26,31 | 26,67 | 26,31 | 26,54 | 0,34% | 15.124,00 |
| 19.09.2024 | 26,11 | 26,45 | 26,06 | 26,45 | 1,19% | 23.459,00 |
| 18.09.2024 | 25,96 | 26,14 | 25,96 | 26,14 | 0,23% | 6.589,00 |
| 17.09.2024 | 25,86 | 26,26 | 25,86 | 26,08 | 0,85% | 9.951,00 |
| 16.09.2024 | 25,83 | 25,90 | 25,73 | 25,86 | 0,35% | 24.016,00 |
| 13.09.2024 | 25,69 | 25,78 | 25,69 | 25,77 | 0,86% | 19.700,00 |
| 12.09.2024 | 25,56 | 25,64 | 25,53 | 25,55 | -0,20% | 11.148,00 |
| 11.09.2024 | 25,63 | 25,63 | 25,49 | 25,60 | 0,17% | 7.163,00 |
| 10.09.2024 | 25,57 | 25,61 | 25,45 | 25,56 | 0,38% | 16.308,00 |
| 09.09.2024 | 25,72 | 25,75 | 25,35 | 25,46 | -1,09% | 101.260,00 |
| 06.09.2024 | 25,77 | 25,77 | 25,63 | 25,74 | -0,16% | 5.653,00 |
| 05.09.2024 | 25,62 | 25,78 | 25,62 | 25,78 | 0,62% | 11.713,00 |
| 04.09.2024 | 25,59 | 25,70 | 25,59 | 25,62 | 0,13% | 6.977,00 |
| 03.09.2024 | 25,61 | 25,65 | 25,58 | 25,59 | -0,08% | 9.331,00 |
| 30.08.2024 | 25,69 | 25,69 | 25,54 | 25,61 | -2,33% | 19.812,00 |
| 29.08.2024 | 26,11 | 26,26 | 26,03 | 26,22 | 0,31% | 26.995,00 |
| 28.08.2024 | 26,01 | 26,27 | 26,00 | 26,14 | 0,27% | 33.682,00 |
| 27.08.2024 | 25,95 | 26,09 | 25,86 | 26,07 | 0,58% | 26.293,00 |
| 26.08.2024 | 25,93 | 25,93 | 25,84 | 25,92 | 0,00% | 9.534,00 |
| 23.08.2024 | 25,80 | 25,92 | 25,80 | 25,92 | 0,19% | 4.144,00 |
| 22.08.2024 | 25,80 | 25,87 | 25,75 | 25,87 | 0,35% | 5.516,00 |
| 21.08.2024 | 25,91 | 25,91 | 25,73 | 25,78 | -0,31% | 15.201,00 |
| 20.08.2024 | 25,90 | 25,90 | 25,71 | 25,86 | -0,12% | 22.354,00 |
| 19.08.2024 | 25,88 | 25,92 | 25,74 | 25,89 | 0,08% | 24.162,00 |
| 16.08.2024 | 25,78 | 25,91 | 25,78 | 25,87 | 0,45% | 15.450,00 |
| 15.08.2024 | 25,79 | 25,79 | 25,70 | 25,76 | 0,21% | 9.096,00 |
| 14.08.2024 | 25,76 | 25,79 | 25,65 | 25,70 | -0,19% | 10.927,00 |
| 13.08.2024 | 25,55 | 25,76 | 25,53 | 25,75 | 0,61% | 11.462,00 |
| 12.08.2024 | 25,61 | 25,68 | 25,51 | 25,59 | -0,08% | 8.051,00 |
| 09.08.2024 | 25,77 | 25,77 | 25,56 | 25,62 | -0,56% | 42.499,00 |
| 08.08.2024 | 25,60 | 25,76 | 25,60 | 25,76 | 0,02% | 2.130,00 |
| 07.08.2024 | 25,56 | 25,78 | 25,56 | 25,76 | 0,51% | 7.296,00 |
| 06.08.2024 | 25,54 | 25,65 | 25,54 | 25,63 | 0,18% | 11.659,00 |
| 05.08.2024 | 25,64 | 25,64 | 25,51 | 25,58 | -0,20% | 5.216,00 |
| 02.08.2024 | 25,63 | 25,72 | 25,63 | 25,63 | -0,04% | 20.747,00 |
| 01.08.2024 | 25,69 | 25,72 | 25,64 | 25,64 | -0,19% | 6.146,00 |
| 31.07.2024 | 25,63 | 25,69 | 25,60 | 25,69 | 0,48% | 9.301,00 |
| 30.07.2024 | 25,58 | 25,64 | 25,50 | 25,57 | -0,20% | 15.490,00 |
| 29.07.2024 | 25,61 | 25,64 | 25,58 | 25,62 | 0,05% | 14.595,00 |
| 26.07.2024 | 25,55 | 25,63 | 25,46 | 25,61 | 0,10% | 26.493,00 |
| 25.07.2024 | 25,47 | 25,58 | 25,46 | 25,58 | 0,39% | 2.480,00 |