18,950$
-0,26%
Echtzeit-Aktienkurs Zions Bancorporation NA
Bid:
Ask:
Aktienkurse zur Zions Bancorporation NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 19,02 | 19,12 | 18,90 | 19,12 | 0,63% | 3.910,00 |
| 06.03.2026 | 19,17 | 19,17 | 19,00 | 19,00 | -0,84% | 82,00 |
| 05.03.2026 | 19,15 | 19,30 | 19,15 | 19,16 | 0,42% | 1.555,00 |
| 04.03.2026 | 19,36 | 19,36 | 19,06 | 19,08 | -1,37% | 82,00 |
| 03.03.2026 | 19,37 | 19,40 | 19,27 | 19,35 | -0,08% | 82,00 |
| 02.03.2026 | 19,30 | 19,52 | 19,22 | 19,36 | -0,41% | 82,00 |
| 27.02.2026 | 19,44 | 19,44 | 19,34 | 19,44 | -0,57% | 82,00 |
| 26.02.2026 | 19,74 | 19,74 | 19,55 | 19,55 | -0,85% | 10.703,00 |
| 25.02.2026 | 19,55 | 19,72 | 19,55 | 19,72 | 0,69% | 1.918,00 |
| 24.02.2026 | 19,65 | 19,67 | 19,58 | 19,59 | -0,43% | 12.396,00 |
| 23.02.2026 | 19,75 | 19,75 | 19,60 | 19,67 | -0,05% | 5.858,00 |
| 20.02.2026 | 19,68 | 19,75 | 19,68 | 19,68 | 0,00% | 5.169,00 |
| 19.02.2026 | 19,81 | 19,81 | 19,43 | 19,68 | -0,66% | 26.189,00 |
| 18.02.2026 | 19,80 | 20,00 | 19,80 | 19,81 | -0,35% | 6.539,00 |
| 17.02.2026 | 19,87 | 20,03 | 19,81 | 19,88 | 0,05% | 8.371,00 |
| 13.02.2026 | 20,00 | 20,03 | 19,87 | 19,87 | -0,60% | 4.320,00 |
| 12.02.2026 | 19,89 | 19,99 | 19,80 | 19,99 | 0,86% | 5.892,00 |
| 11.02.2026 | 19,87 | 19,99 | 19,81 | 19,82 | -0,24% | 20.863,00 |
| 10.02.2026 | 19,88 | 19,88 | 19,81 | 19,87 | -0,16% | 8.155,00 |
| 09.02.2026 | 19,89 | 19,90 | 19,89 | 19,90 | 0,07% | 5.125,00 |
| 06.02.2026 | 19,99 | 19,99 | 19,83 | 19,89 | -0,57% | 5.486,00 |
| 05.02.2026 | 20,04 | 20,04 | 19,93 | 20,00 | -0,20% | 3.974,00 |
| 04.02.2026 | 19,99 | 20,04 | 19,97 | 20,04 | 0,35% | 4.479,00 |
| 03.02.2026 | 20,03 | 20,05 | 19,97 | 19,97 | -0,05% | 2.158,00 |
| 02.02.2026 | 20,09 | 20,13 | 19,95 | 19,98 | 0,15% | 4.131,00 |
| 30.01.2026 | 19,85 | 19,95 | 19,77 | 19,95 | 1,01% | 3.575,00 |
| 29.01.2026 | 19,60 | 19,80 | 19,60 | 19,75 | 0,51% | 6.450,00 |
| 28.01.2026 | 19,70 | 19,89 | 19,60 | 19,65 | -0,51% | 1.767,00 |
| 27.01.2026 | 19,78 | 19,87 | 19,62 | 19,75 | 0,15% | 6.121,00 |
| 26.01.2026 | 19,60 | 19,72 | 19,60 | 19,72 | -0,40% | 5.964,00 |
| 23.01.2026 | 19,80 | 19,95 | 19,67 | 19,80 | -0,15% | 9.284,00 |
| 22.01.2026 | 20,00 | 20,00 | 19,82 | 19,83 | -0,25% | 4.788,00 |
| 21.01.2026 | 19,91 | 19,96 | 19,85 | 19,88 | -0,35% | 5.304,00 |
| 20.01.2026 | 19,85 | 20,02 | 19,85 | 19,95 | -0,55% | 7.863,00 |
| 16.01.2026 | 19,95 | 20,06 | 19,85 | 20,06 | 0,30% | 33.279,00 |
| 15.01.2026 | 20,01 | 20,09 | 19,86 | 20,00 | 0,53% | 16.233,00 |
| 14.01.2026 | 19,81 | 20,02 | 19,81 | 19,90 | 0,08% | 3.690,00 |
| 13.01.2026 | 19,89 | 20,00 | 19,88 | 19,88 | -0,35% | 10.269,00 |
| 12.01.2026 | 20,20 | 20,44 | 19,75 | 19,95 | -1,64% | 32.683,00 |
| 09.01.2026 | 20,27 | 20,42 | 20,17 | 20,28 | -0,33% | 5.265,00 |
| 08.01.2026 | 20,33 | 20,60 | 20,33 | 20,35 | -0,20% | 11.799,00 |
| 07.01.2026 | 20,33 | 20,68 | 20,30 | 20,39 | 0,20% | 23.700,00 |
| 06.01.2026 | 20,18 | 20,35 | 20,06 | 20,35 | 0,49% | 13.891,00 |
| 05.01.2026 | 20,11 | 20,35 | 20,07 | 20,25 | 0,75% | 13.843,00 |