19,470$
0,88%
Echtzeit-Aktienkurs Zions Bancorporation NA
Bid:
Ask:
Aktienkurse zur Zions Bancorporation NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 19,21 | 19,49 | 19,21 | 19,32 | 0,12% | 7.832,00 |
| 16.04.2026 | 19,30 | 19,30 | 19,24 | 19,30 | 0,34% | 1.476,00 |
| 15.04.2026 | 19,10 | 19,40 | 19,04 | 19,24 | 0,97% | 13.370,00 |
| 14.04.2026 | 19,00 | 19,12 | 18,99 | 19,05 | 1,38% | 7.972,00 |
| 13.04.2026 | 19,16 | 19,16 | 18,40 | 18,79 | -1,16% | 24.143,00 |
| 10.04.2026 | 19,01 | 19,01 | 19,01 | 19,01 | 0,21% | 252,00 |
| 09.04.2026 | 19,01 | 19,15 | 18,97 | 18,97 | -0,21% | 2.175,00 |
| 08.04.2026 | 19,22 | 19,30 | 19,00 | 19,01 | -0,73% | 8.115,00 |
| 07.04.2026 | 19,17 | 19,19 | 19,15 | 19,15 | -0,05% | 5.261,00 |
| 06.04.2026 | 19,28 | 19,42 | 19,16 | 19,16 | -1,44% | 7.825,00 |
| 02.04.2026 | 19,15 | 19,44 | 19,15 | 19,44 | 0,99% | 1.865,00 |
| 01.04.2026 | 19,15 | 19,35 | 19,15 | 19,25 | -0,41% | 4.084,00 |
| 31.03.2026 | 19,15 | 19,43 | 19,15 | 19,33 | 0,68% | 6.070,00 |
| 30.03.2026 | 19,19 | 19,43 | 19,16 | 19,20 | -0,05% | 2.402,00 |
| 27.03.2026 | 19,27 | 19,36 | 19,20 | 19,21 | -1,34% | 2.561,00 |
| 26.03.2026 | 19,31 | 19,64 | 19,31 | 19,47 | -0,41% | 2.686,00 |
| 25.03.2026 | 19,27 | 19,55 | 19,27 | 19,55 | 0,21% | 2.936,00 |
| 24.03.2026 | 19,37 | 19,61 | 19,28 | 19,51 | 0,62% | 7.407,00 |
| 23.03.2026 | 19,35 | 19,39 | 19,27 | 19,39 | 0,99% | 1.091,00 |
| 20.03.2026 | 19,27 | 19,36 | 19,12 | 19,20 | -0,03% | 7.097,00 |
| 19.03.2026 | 19,06 | 19,31 | 19,02 | 19,21 | -0,18% | 6.461,00 |
| 18.03.2026 | 19,38 | 19,38 | 19,19 | 19,24 | -0,62% | 7.452,00 |
| 17.03.2026 | 19,38 | 19,40 | 19,35 | 19,36 | 0,41% | 5.497,00 |
| 16.03.2026 | 19,39 | 19,43 | 19,25 | 19,28 | 0,26% | 11.367,00 |
| 13.03.2026 | 19,23 | 19,27 | 19,23 | 19,23 | 0,00% | 4.755,00 |
| 12.03.2026 | 19,23 | 19,34 | 19,23 | 19,23 | -0,36% | 12.816,00 |
| 11.03.2026 | 19,00 | 19,33 | 18,90 | 19,30 | 1,18% | 19.263,00 |
| 10.03.2026 | 19,08 | 19,08 | 19,08 | 19,08 | -0,24% | 82,00 |
| 09.03.2026 | 19,02 | 19,12 | 18,90 | 19,12 | 0,63% | 82,00 |
| 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% | 82,00 |
| 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 |
| 02.01.2026 | 20,06 | 20,21 | 19,90 | 20,10 | 1,31% | 3.090,00 |
| 31.12.2025 | 19,84 | 20,04 | 19,73 | 19,84 | 0,00% | 20.584,00 |
| 30.12.2025 | 19,97 | 20,00 | 19,84 | 19,84 | -0,80% | 12.211,00 |
| 29.12.2025 | 20,00 | 20,00 | 19,84 | 20,00 | 0,00% | 11.182,00 |
| 26.12.2025 | 20,15 | 20,16 | 20,00 | 20,00 | -0,79% | 9.525,00 |
| 24.12.2025 | 20,08 | 20,19 | 20,08 | 20,16 | -0,49% | 2.483,00 |
| 23.12.2025 | 20,46 | 20,46 | 20,00 | 20,26 | -0,78% | 14.275,00 |
| 22.12.2025 | 20,55 | 20,55 | 20,30 | 20,42 | -0,58% | 4.026,00 |
| 19.12.2025 | 20,59 | 20,61 | 20,50 | 20,54 | -0,05% | 5.227,00 |
| 18.12.2025 | 20,63 | 20,63 | 20,41 | 20,55 | 0,49% | 2.832,00 |
| 17.12.2025 | 20,63 | 20,63 | 20,45 | 20,45 | -0,15% | 1.596,00 |
| 16.12.2025 | 20,50 | 20,50 | 20,48 | 20,48 | 0,15% | 1.027,00 |
| 15.12.2025 | 20,54 | 20,73 | 20,40 | 20,45 | 0,94% | 4.709,00 |
| 12.12.2025 | 20,70 | 20,70 | 20,19 | 20,26 | -0,88% | 7.556,00 |
| 11.12.2025 | 20,60 | 20,65 | 20,44 | 20,44 | -1,02% | 3.228,00 |
| 10.12.2025 | 20,75 | 20,75 | 20,59 | 20,65 | 0,24% | 2.105,00 |
| 09.12.2025 | 20,75 | 20,76 | 20,60 | 20,60 | -0,10% | 4.771,00 |
| 08.12.2025 | 21,03 | 21,03 | 20,59 | 20,62 | -2,64% | 10.089,00 |
| 05.12.2025 | 21,03 | 21,49 | 20,88 | 21,18 | 0,14% | 3.766,00 |
| 04.12.2025 | 20,87 | 21,50 | 20,85 | 21,15 | -0,24% | 3.506,00 |
| 03.12.2025 | 21,50 | 21,50 | 21,10 | 21,20 | 0,47% | 3.045,00 |
| 02.12.2025 | 21,14 | 21,32 | 21,10 | 21,10 | 0,00% | 1.028,00 |
| 01.12.2025 | 20,97 | 21,10 | 20,76 | 21,10 | -1,31% | 2.050,00 |
| 28.11.2025 | 21,40 | 21,40 | 21,30 | 21,38 | 1,11% | 813,00 |
| 26.11.2025 | 20,76 | 21,15 | 20,76 | 21,15 | 1,61% | 2.831,00 |
| 25.11.2025 | 20,69 | 20,95 | 20,55 | 20,81 | 1,46% | 4.038,00 |
| 24.11.2025 | 20,36 | 21,00 | 20,36 | 20,51 | 0,94% | 2.369,00 |
| 21.11.2025 | 20,75 | 21,00 | 20,30 | 20,32 | -0,88% | 8.569,00 |