22,550$
0,27%
Echtzeit-Aktienkurs Zions Bancorporation NA
Bid:
Ask:
Aktienkurse zur Zions Bancorporation NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 6.501,00 |
| 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 | -0,78% | 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 |
| 02.05.2025 | 23,28 | 23,28 | 22,75 | 23,10 | 0,52% | 3.088,00 |
| 01.05.2025 | 23,11 | 23,13 | 22,97 | 22,98 | -1,27% | 2.575,00 |
| 30.04.2025 | 23,19 | 23,50 | 23,19 | 23,28 | 0,98% | 5.805,00 |
| 29.04.2025 | 23,02 | 23,67 | 23,02 | 23,05 | 0,77% | 3.044,00 |
| 28.04.2025 | 23,08 | 23,08 | 22,67 | 22,88 | -1,06% | 3.062,00 |
| 25.04.2025 | 22,89 | 23,12 | 22,89 | 23,12 | 1,99% | 5.890,00 |
| 24.04.2025 | 22,67 | 22,67 | 22,67 | 22,67 | -1,43% | 522,00 |
| 23.04.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 1,42% | 221,00 |
| 22.04.2025 | 23,03 | 23,03 | 22,53 | 22,68 | -1,52% | 4.703,00 |
| 21.04.2025 | 23,04 | 23,05 | 23,01 | 23,03 | 0,13% | 2.536,00 |
| 17.04.2025 | 23,04 | 23,05 | 22,75 | 23,00 | 0,09% | 8.980,00 |
| 16.04.2025 | 22,90 | 23,09 | 22,90 | 22,98 | 1,91% | 4.671,00 |
| 15.04.2025 | 23,09 | 23,09 | 22,03 | 22,55 | -1,88% | 3.041,00 |
| 14.04.2025 | 22,51 | 22,98 | 22,51 | 22,98 | 0,80% | 785,00 |
| 11.04.2025 | 22,23 | 22,90 | 22,00 | 22,80 | 1,50% | 24.955,00 |
| 10.04.2025 | 22,64 | 22,64 | 21,93 | 22,46 | -1,08% | 12.625,00 |
| 09.04.2025 | 22,28 | 22,71 | 20,62 | 22,71 | 0,27% | 8.352,00 |
| 08.04.2025 | 22,26 | 23,10 | 22,26 | 22,65 | 2,72% | 3.103,00 |
| 07.04.2025 | 22,60 | 22,60 | 21,24 | 22,05 | -1,85% | 6.777,00 |
| 04.04.2025 | 22,90 | 22,90 | 22,31 | 22,47 | -2,79% | 2.813,00 |
| 03.04.2025 | 23,12 | 23,32 | 23,01 | 23,11 | -0,90% | 4.920,00 |
| 02.04.2025 | 23,32 | 23,56 | 23,05 | 23,32 | 0,03% | 3.569,00 |
| 01.04.2025 | 23,40 | 23,40 | 23,31 | 23,31 | 1,51% | 973,00 |
| 31.03.2025 | 23,40 | 23,41 | 22,97 | 22,97 | -1,90% | 5.020,00 |
| 28.03.2025 | 23,47 | 23,53 | 23,41 | 23,41 | -0,38% | 5.771,00 |
| 27.03.2025 | 23,53 | 23,53 | 23,50 | 23,50 | -0,50% | 2.883,00 |
| 26.03.2025 | 23,62 | 23,62 | 23,62 | 23,62 | -0,77% | 365,00 |
| 25.03.2025 | 23,80 | 23,80 | 23,60 | 23,80 | 0,21% | 2.838,00 |
| 21.03.2025 | 23,61 | 23,76 | 23,61 | 23,75 | 0,72% | 1.861,00 |
| 20.03.2025 | 23,60 | 23,69 | 23,58 | 23,58 | -0,38% | 2.041,00 |
| 19.03.2025 | 23,80 | 23,80 | 23,67 | 23,67 | -0,37% | 1.618,00 |
| 18.03.2025 | 23,84 | 23,88 | 23,75 | 23,76 | -0,07% | 3.133,00 |
| 17.03.2025 | 23,74 | 23,78 | 23,73 | 23,78 | 0,15% | 3.371,00 |
| 14.03.2025 | 23,67 | 23,79 | 23,67 | 23,74 | 0,29% | 2.647,00 |
| 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 |