23,640$
-0,13%
Echtzeit-Aktienkurs Zions Bancorporation NA
Bid:
Ask:
Aktienkurse zur Zions Bancorporation NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 23,73 | 23,73 | 23,67 | 23,67 | -0,50% | 784,00 |
| 12.03.2025 | 23,67 | 23,79 | 23,67 | 23,79 | -0,46% | 1.652,00 |
| 11.03.2025 | 23,93 | 23,98 | 23,65 | 23,90 | 1,35% | 2.763,00 |
| 10.03.2025 | 23,58 | 23,61 | 23,58 | 23,58 | -0,20% | 2.602,00 |
| 07.03.2025 | 23,98 | 23,99 | 23,63 | 23,63 | -0,31% | 2.113,00 |
| 06.03.2025 | 23,58 | 23,81 | 23,58 | 23,70 | 0,42% | 1.581,00 |
| 05.03.2025 | 23,68 | 23,68 | 23,58 | 23,60 | -0,63% | 1.611,00 |
| 04.03.2025 | 23,75 | 23,75 | 23,75 | 23,75 | -0,04% | 492,00 |
| 03.03.2025 | 23,75 | 24,39 | 23,75 | 23,76 | -0,71% | 4.855,00 |
| 28.02.2025 | 24,07 | 24,07 | 23,74 | 23,93 | -1,66% | 3.071,00 |
| 27.02.2025 | 24,40 | 24,40 | 24,13 | 24,33 | -0,06% | 1.840,00 |
| 26.02.2025 | 24,34 | 24,39 | 24,18 | 24,35 | 0,09% | 1.384,00 |
| 25.02.2025 | 23,95 | 24,50 | 23,95 | 24,33 | 1,57% | 5.873,00 |
| 24.02.2025 | 23,83 | 24,00 | 23,83 | 23,95 | 0,48% | 5.724,00 |
| 21.02.2025 | 24,00 | 24,00 | 23,82 | 23,84 | -0,14% | 2.976,00 |
| 20.02.2025 | 23,75 | 23,97 | 23,75 | 23,87 | 0,84% | 8.152,00 |
| 19.02.2025 | 23,65 | 23,84 | 23,65 | 23,67 | -0,75% | 2.866,00 |
| 18.02.2025 | 23,68 | 23,85 | 23,63 | 23,85 | -0,21% | 4.775,00 |
| 14.02.2025 | 23,85 | 24,00 | 23,70 | 23,90 | 0,63% | 4.194,00 |
| 13.02.2025 | 23,47 | 23,75 | 23,47 | 23,75 | 0,64% | 3.148,00 |
| 12.02.2025 | 23,68 | 23,73 | 23,44 | 23,60 | -0,51% | 14.040,00 |
| 11.02.2025 | 23,73 | 23,78 | 23,72 | 23,72 | -0,04% | 3.474,00 |
| 10.02.2025 | 23,77 | 23,78 | 23,73 | 23,73 | -0,21% | 1.908,00 |
| 07.02.2025 | 23,78 | 23,78 | 23,78 | 23,78 | 0,00% | 437,00 |
| 06.02.2025 | 23,60 | 23,78 | 23,56 | 23,78 | -0,04% | 1.358,00 |
| 05.02.2025 | 23,72 | 23,79 | 23,67 | 23,79 | 0,65% | 2.214,00 |
| 04.02.2025 | 23,55 | 23,64 | 23,55 | 23,64 | 0,37% | 424,00 |
| 03.02.2025 | 23,55 | 23,55 | 23,55 | 23,55 | -0,63% | 294,00 |
| 31.01.2025 | 23,60 | 23,80 | 23,60 | 23,70 | -0,41% | 1.347,00 |
| 30.01.2025 | 23,54 | 23,80 | 23,54 | 23,80 | 0,62% | 794,00 |
| 29.01.2025 | 23,59 | 23,68 | 23,59 | 23,65 | -0,51% | 1.018,00 |
| 28.01.2025 | 23,67 | 23,77 | 23,42 | 23,77 | -0,04% | 4.238,00 |
| 27.01.2025 | 23,81 | 23,81 | 23,35 | 23,78 | -0,18% | 9.721,00 |
| 24.01.2025 | 23,90 | 23,95 | 23,81 | 23,83 | -0,10% | 2.927,00 |
| 23.01.2025 | 23,88 | 23,96 | 23,82 | 23,85 | 0,21% | 5.583,00 |
| 22.01.2025 | 23,96 | 23,96 | 23,80 | 23,80 | -0,40% | 2.519,00 |
| 21.01.2025 | 23,95 | 23,95 | 23,85 | 23,90 | 0,17% | 3.902,00 |
| 17.01.2025 | 23,95 | 23,96 | 23,75 | 23,86 | -0,02% | 7.371,00 |
| 16.01.2025 | 23,80 | 23,95 | 23,75 | 23,86 | 0,34% | 4.176,00 |
| 15.01.2025 | 23,80 | 23,80 | 23,78 | 23,78 | 0,22% | 466,00 |
| 14.01.2025 | 23,85 | 23,85 | 23,55 | 23,73 | 0,10% | 1.242,00 |
| 13.01.2025 | 23,75 | 24,00 | 23,60 | 23,70 | -0,42% | 7.302,00 |
| 10.01.2025 | 23,90 | 24,00 | 23,80 | 23,80 | -0,83% | 1.742,00 |
| 08.01.2025 | 23,88 | 24,00 | 23,88 | 24,00 | 0,61% | 2.415,00 |
| 07.01.2025 | 23,75 | 24,00 | 23,75 | 23,86 | 0,23% | 10.879,00 |
| 06.01.2025 | 23,76 | 23,91 | 23,76 | 23,80 | -0,87% | 6.052,00 |
| 03.01.2025 | 24,02 | 24,02 | 23,86 | 24,01 | 0,86% | 1.372,00 |
| 02.01.2025 | 23,95 | 23,95 | 23,71 | 23,81 | -0,77% | 4.361,00 |
| 31.12.2024 | 23,79 | 23,99 | 23,72 | 23,99 | 1,35% | 6.331,00 |
| 30.12.2024 | 23,99 | 23,99 | 23,67 | 23,67 | -1,53% | 1.665,00 |
| 27.12.2024 | 23,93 | 24,15 | 23,82 | 24,04 | 0,26% | 7.858,00 |
| 26.12.2024 | 23,89 | 23,98 | 23,60 | 23,98 | 0,74% | 1.844,00 |
| 24.12.2024 | 23,57 | 24,03 | 23,35 | 23,80 | 1,06% | 12.525,00 |
| 23.12.2024 | 23,69 | 23,69 | 23,32 | 23,55 | -0,16% | 5.123,00 |
| 20.12.2024 | 23,42 | 23,61 | 23,41 | 23,59 | 0,59% | 4.469,00 |
| 19.12.2024 | 23,86 | 24,15 | 23,42 | 23,45 | -1,80% | 9.686,00 |
| 18.12.2024 | 24,05 | 24,10 | 23,55 | 23,88 | -0,84% | 10.854,00 |
| 17.12.2024 | 23,45 | 24,19 | 23,43 | 24,08 | 3,35% | 22.890,00 |
| 16.12.2024 | 23,56 | 23,60 | 23,30 | 23,30 | -0,28% | 8.185,00 |
| 13.12.2024 | 23,23 | 23,39 | 23,23 | 23,37 | 0,06% | 4.524,00 |
| 12.12.2024 | 23,41 | 23,41 | 23,35 | 23,35 | 0,13% | 848,00 |
| 11.12.2024 | 23,28 | 23,50 | 23,28 | 23,32 | 0,17% | 2.651,00 |
| 10.12.2024 | 23,22 | 23,40 | 23,22 | 23,28 | 0,13% | 3.235,00 |
| 09.12.2024 | 23,47 | 23,59 | 23,21 | 23,25 | -0,64% | 6.766,00 |
| 06.12.2024 | 23,24 | 23,59 | 23,24 | 23,40 | 0,69% | 8.305,00 |
| 05.12.2024 | 23,42 | 23,42 | 23,24 | 23,24 | 0,04% | 4.312,00 |
| 04.12.2024 | 23,42 | 23,42 | 23,23 | 23,23 | -0,58% | 2.492,00 |
| 03.12.2024 | 23,50 | 23,50 | 23,36 | 23,37 | -0,39% | 5.381,00 |
| 02.12.2024 | 23,40 | 23,60 | 23,23 | 23,46 | 1,04% | 4.483,00 |
| 29.11.2024 | 23,58 | 23,60 | 23,08 | 23,22 | -1,63% | 14.067,00 |
| 27.11.2024 | 23,60 | 23,60 | 23,54 | 23,60 | 0,00% | 8.356,00 |
| 26.11.2024 | 23,58 | 23,60 | 23,42 | 23,60 | 0,00% | 6.520,00 |
| 25.11.2024 | 23,60 | 23,60 | 23,50 | 23,60 | 0,06% | 12.848,00 |
| 22.11.2024 | 23,60 | 23,60 | 23,50 | 23,59 | 0,37% | 2.448,00 |
| 20.11.2024 | 23,50 | 23,50 | 23,30 | 23,50 | 0,47% | 7.464,00 |
| 19.11.2024 | 23,40 | 23,40 | 23,20 | 23,39 | -0,09% | 2.733,00 |
| 18.11.2024 | 23,42 | 23,43 | 23,41 | 23,41 | 0,60% | 1.625,00 |
| 15.11.2024 | 23,25 | 23,48 | 23,23 | 23,27 | -0,44% | 2.726,00 |
| 14.11.2024 | 23,38 | 23,38 | 23,29 | 23,37 | -0,96% | 3.769,00 |
| 13.11.2024 | 23,45 | 23,99 | 23,45 | 23,60 | 1,09% | 5.914,00 |
| 12.11.2024 | 23,27 | 23,38 | 23,27 | 23,35 | 0,52% | 4.185,00 |
| 11.11.2024 | 23,25 | 23,50 | 23,22 | 23,22 | -0,41% | 5.852,00 |
| 08.11.2024 | 23,07 | 23,50 | 23,03 | 23,32 | 1,04% | 9.531,00 |
| 07.11.2024 | 22,88 | 23,08 | 22,88 | 23,08 | 1,33% | 12.328,00 |
| 06.11.2024 | 22,75 | 22,86 | 22,67 | 22,78 | 0,17% | 7.864,00 |
| 05.11.2024 | 22,70 | 22,74 | 22,57 | 22,74 | 0,62% | 3.865,00 |
| 04.11.2024 | 22,50 | 22,66 | 22,50 | 22,60 | 0,80% | 4.895,00 |
| 01.11.2024 | 22,44 | 22,46 | 22,40 | 22,42 | 0,18% | 4.070,00 |
| 31.10.2024 | 22,18 | 22,38 | 22,18 | 22,38 | 0,16% | 1.331,00 |
| 30.10.2024 | 22,20 | 22,47 | 22,20 | 22,35 | 0,43% | 2.741,00 |
| 29.10.2024 | 22,10 | 22,25 | 22,10 | 22,25 | 0,68% | 3.808,00 |
| 28.10.2024 | 22,25 | 22,25 | 22,10 | 22,10 | -0,45% | 4.466,00 |
| 25.10.2024 | 22,19 | 22,55 | 22,19 | 22,20 | -0,98% | 3.053,00 |
| 24.10.2024 | 22,24 | 22,54 | 21,96 | 22,42 | 0,81% | 8.936,00 |
| 23.10.2024 | 22,00 | 22,44 | 21,95 | 22,24 | 1,00% | 8.623,00 |
| 22.10.2024 | 22,42 | 22,43 | 21,97 | 22,02 | -1,30% | 13.068,00 |
| 21.10.2024 | 22,50 | 22,58 | 22,31 | 22,31 | -0,40% | 9.631,00 |
| 18.10.2024 | 22,33 | 22,40 | 22,33 | 22,40 | 0,03% | 2.993,00 |
| 17.10.2024 | 22,39 | 22,40 | 22,38 | 22,39 | -0,03% | 1.728,00 |
| 16.10.2024 | 22,74 | 22,74 | 22,39 | 22,40 | -0,75% | 13.853,00 |