22,070$
0,78%
Echtzeit-Aktienkurs Zions Bancorporation NA
Bid:
Ask:
Aktienkurse zur Zions Bancorporation NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 21,91 | 22,00 | 21,90 | 21,90 | -1,18% | 7.518,00 |
| 26.09.2025 | 21,71 | 22,16 | 21,71 | 22,16 | 0,97% | 894,00 |
| 25.09.2025 | 22,17 | 22,25 | 21,95 | 21,95 | -0,68% | 1.450,00 |
| 24.09.2025 | 22,50 | 22,50 | 22,10 | 22,10 | -1,56% | 17.606,00 |
| 23.09.2025 | 22,44 | 22,54 | 22,44 | 22,45 | -0,09% | 4.049,00 |
| 22.09.2025 | 22,47 | 22,57 | 22,34 | 22,47 | -0,93% | 8.674,00 |
| 19.09.2025 | 22,89 | 22,89 | 22,38 | 22,68 | -0,70% | 4.370,00 |
| 18.09.2025 | 22,78 | 22,88 | 22,75 | 22,84 | 0,30% | 2.728,00 |
| 17.09.2025 | 23,00 | 23,00 | 22,77 | 22,77 | -0,48% | 3.568,00 |
| 16.09.2025 | 22,88 | 23,03 | 22,75 | 22,88 | -0,82% | 3.777,00 |
| 15.09.2025 | 22,77 | 23,07 | 22,77 | 23,07 | 0,83% | 5.850,00 |
| 12.09.2025 | 22,91 | 22,91 | 22,87 | 22,88 | -0,45% | 2.220,00 |
| 11.09.2025 | 23,07 | 23,07 | 22,85 | 22,98 | 0,68% | 727,00 |
| 10.09.2025 | 22,96 | 22,96 | 22,78 | 22,83 | -0,31% | 1.365,00 |
| 09.09.2025 | 22,84 | 22,96 | 22,84 | 22,90 | -0,11% | 909,00 |
| 08.09.2025 | 22,93 | 22,94 | 22,90 | 22,93 | -0,33% | 6.733,00 |
| 05.09.2025 | 23,40 | 23,40 | 23,00 | 23,00 | -0,37% | 2.063,00 |
| 04.09.2025 | 23,04 | 23,09 | 23,00 | 23,09 | 0,07% | 2.494,00 |
| 03.09.2025 | 23,26 | 23,40 | 23,07 | 23,07 | -0,07% | 2.139,00 |
| 02.09.2025 | 22,77 | 23,20 | 22,77 | 23,09 | 0,42% | 6.003,00 |
| 29.08.2025 | 22,99 | 22,99 | 22,99 | 22,99 | -0,97% | 384,00 |
| 28.08.2025 | 23,24 | 23,28 | 23,18 | 23,22 | -0,18% | 2.928,00 |
| 27.08.2025 | 23,26 | 23,26 | 23,26 | 23,26 | 0,12% | 389,00 |
| 26.08.2025 | 23,13 | 23,24 | 23,13 | 23,23 | -0,17% | 1.564,00 |
| 25.08.2025 | 23,26 | 23,35 | 23,12 | 23,27 | 0,82% | 4.933,00 |
| 22.08.2025 | 23,17 | 23,17 | 23,06 | 23,08 | -0,09% | 1.098,00 |
| 21.08.2025 | 23,09 | 23,10 | 22,99 | 23,10 | 0,37% | 1.222,00 |
| 20.08.2025 | 23,00 | 23,12 | 22,99 | 23,01 | -0,24% | 3.291,00 |
| 19.08.2025 | 23,01 | 23,19 | 22,98 | 23,07 | -0,65% | 7.146,00 |
| 18.08.2025 | 23,22 | 23,22 | 22,78 | 23,22 | 0,26% | 2.992,00 |
| 15.08.2025 | 22,97 | 23,16 | 22,97 | 23,16 | 0,26% | 1.349,00 |
| 14.08.2025 | 23,14 | 23,18 | 23,05 | 23,10 | -0,34% | 4.119,00 |
| 13.08.2025 | 22,91 | 23,18 | 22,86 | 23,18 | 1,18% | 8.656,00 |
| 12.08.2025 | 22,93 | 23,00 | 22,91 | 22,91 | -0,60% | 1.515,00 |
| 11.08.2025 | 22,93 | 23,05 | 22,93 | 23,05 | -0,13% | 328,00 |
| 08.08.2025 | 23,05 | 23,12 | 23,03 | 23,08 | -0,18% | 1.579,00 |
| 07.08.2025 | 22,95 | 23,13 | 22,90 | 23,12 | -0,02% | 3.876,00 |
| 06.08.2025 | 22,86 | 23,13 | 22,86 | 23,13 | -0,79% | 716,00 |
| 05.08.2025 | 23,13 | 23,31 | 22,81 | 23,31 | 2,24% | 8.542,00 |
| 04.08.2025 | 23,25 | 23,25 | 22,80 | 22,80 | -1,51% | 6.416,00 |
| 01.08.2025 | 23,15 | 23,15 | 23,15 | 23,15 | 0,46% | 192,00 |
| 30.07.2025 | 23,04 | 23,05 | 22,90 | 23,05 | 0,67% | 1.471,00 |
| 29.07.2025 | 23,20 | 23,26 | 22,89 | 22,89 | -0,69% | 1.008,00 |
| 28.07.2025 | 23,17 | 23,17 | 22,89 | 23,05 | -0,38% | 1.228,00 |
| 25.07.2025 | 23,31 | 23,31 | 23,14 | 23,14 | -0,44% | 1.389,00 |
| 24.07.2025 | 23,27 | 23,27 | 23,24 | 23,24 | 0,36% | 216,00 |
| 23.07.2025 | 23,24 | 23,24 | 23,15 | 23,16 | -0,03% | 1.738,00 |
| 22.07.2025 | 23,15 | 23,21 | 23,03 | 23,17 | 0,28% | 2.279,00 |
| 21.07.2025 | 23,25 | 23,33 | 23,10 | 23,10 | -0,39% | 2.706,00 |
| 18.07.2025 | 23,10 | 23,43 | 23,10 | 23,19 | 0,83% | 1.504,00 |
| 17.07.2025 | 22,99 | 23,00 | 22,84 | 23,00 | 0,83% | 3.671,00 |
| 16.07.2025 | 23,11 | 23,11 | 22,81 | 22,81 | -2,63% | 5.374,00 |
| 15.07.2025 | 23,37 | 23,43 | 23,37 | 23,43 | 0,20% | 2.673,00 |
| 11.07.2025 | 23,60 | 23,60 | 22,81 | 23,38 | -0,21% | 10.167,00 |
| 10.07.2025 | 22,73 | 24,35 | 22,68 | 23,43 | 3,67% | 29.883,00 |
| 09.07.2025 | 22,51 | 22,60 | 22,50 | 22,60 | -0,11% | 2.146,00 |
| 08.07.2025 | 22,63 | 22,83 | 22,51 | 22,63 | -0,55% | 5.132,00 |
| 07.07.2025 | 22,75 | 22,75 | 22,75 | 22,75 | -0,09% | 1.188,00 |
| 03.07.2025 | 22,64 | 22,77 | 22,64 | 22,77 | 1,24% | 800,00 |
| 02.07.2025 | 22,45 | 22,54 | 22,45 | 22,49 | 0,31% | 1.700,00 |
| 01.07.2025 | 22,38 | 22,56 | 22,32 | 22,42 | 0,27% | 5.280,00 |
| 30.06.2025 | 22,16 | 22,36 | 22,16 | 22,36 | 0,49% | 3.079,00 |
| 27.06.2025 | 22,18 | 22,35 | 22,15 | 22,25 | 0,00% | 1.673,00 |
| 26.06.2025 | 22,30 | 22,31 | 22,25 | 22,25 | 0,68% | 3.815,00 |
| 25.06.2025 | 22,28 | 22,32 | 22,08 | 22,10 | -0,45% | 11.775,00 |
| 24.06.2025 | 22,34 | 22,34 | 22,20 | 22,20 | -0,60% | 2.111,00 |
| 23.06.2025 | 22,36 | 22,45 | 22,20 | 22,34 | -0,68% | 2.174,00 |
| 20.06.2025 | 22,49 | 22,49 | 22,49 | 22,49 | 1,32% | 1.205,00 |
| 18.06.2025 | 22,21 | 22,48 | 22,18 | 22,19 | -0,54% | 2.640,00 |
| 17.06.2025 | 22,49 | 22,49 | 22,31 | 22,31 | 0,60% | 1.425,00 |
| 16.06.2025 | 22,57 | 22,57 | 22,18 | 22,18 | -1,64% | 2.442,00 |
| 13.06.2025 | 22,61 | 22,61 | 22,53 | 22,55 | -0,09% | 1.217,00 |
| 12.06.2025 | 22,63 | 22,66 | 22,47 | 22,57 | -0,95% | 3.542,00 |
| 11.06.2025 | 22,70 | 22,79 | 22,67 | 22,79 | -0,28% | 1.032,00 |
| 10.06.2025 | 22,86 | 22,86 | 22,85 | 22,85 | -0,02% | 1.318,00 |
| 09.06.2025 | 22,90 | 23,12 | 22,85 | 22,85 | -0,66% | 5.519,00 |
| 06.06.2025 | 22,88 | 23,01 | 22,87 | 23,01 | -0,32% | 1.262,00 |
| 05.06.2025 | 23,25 | 23,25 | 23,00 | 23,08 | -0,52% | 5.011,00 |
| 04.06.2025 | 23,65 | 24,40 | 23,10 | 23,20 | -2,77% | 12.473,00 |
| 03.06.2025 | 24,05 | 24,37 | 23,66 | 23,86 | -0,75% | 6.436,00 |
| 02.06.2025 | 24,05 | 24,40 | 23,58 | 24,04 | -0,04% | 20.252,00 |
| 30.05.2025 | 22,94 | 24,05 | 22,81 | 24,05 | 2,72% | 6.603,00 |
| 29.05.2025 | 23,09 | 23,55 | 22,98 | 23,41 | 2,02% | 6.578,00 |
| 28.05.2025 | 23,10 | 23,10 | 22,95 | 22,95 | -0,17% | 3.347,00 |
| 27.05.2025 | 23,04 | 23,04 | 22,42 | 22,99 | 0,39% | 8.674,00 |
| 23.05.2025 | 23,03 | 23,03 | 22,80 | 22,90 | -0,09% | 3.670,00 |
| 22.05.2025 | 22,92 | 23,10 | 22,75 | 22,92 | 0,00% | 2.271,00 |
| 21.05.2025 | 23,52 | 23,53 | 22,92 | 22,92 | -0,95% | 4.193,00 |
| 20.05.2025 | 23,32 | 23,43 | 22,90 | 23,14 | -0,79% | 3.670,00 |
| 19.05.2025 | 23,18 | 23,32 | 23,18 | 23,32 | -0,58% | 613,00 |
| 16.05.2025 | 23,14 | 23,48 | 22,94 | 23,46 | 1,12% | 4.516,00 |
| 15.05.2025 | 23,14 | 23,20 | 23,01 | 23,20 | 0,24% | 2.381,00 |
| 14.05.2025 | 22,93 | 23,26 | 22,93 | 23,15 | 1,27% | 10.726,00 |
| 13.05.2025 | 22,88 | 22,99 | 22,85 | 22,85 | 0,13% | 2.832,00 |
| 12.05.2025 | 22,74 | 22,85 | 22,73 | 22,83 | 0,82% | 3.173,00 |
| 09.05.2025 | 22,63 | 22,68 | 22,63 | 22,64 | 0,13% | 862,00 |
| 08.05.2025 | 22,62 | 22,75 | 22,25 | 22,61 | -0,31% | 17.269,00 |
| 07.05.2025 | 22,87 | 22,89 | 22,67 | 22,68 | -1,13% | 2.044,00 |
| 06.05.2025 | 22,74 | 22,94 | 22,62 | 22,94 | -0,04% | 1.797,00 |
| 05.05.2025 | 22,73 | 23,15 | 22,70 | 22,95 | -0,65% | 962,00 |