18,275$
0,14%
Echtzeit-Aktienkurs Zions Bancorporation NA
Bid:
Ask:
Aktienkurse zur Zions Bancorporation NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 18,30 | 18,39 | 18,25 | 18,25 | -0,82% | 2.592,00 |
| 07.07.2026 | 18,45 | 18,45 | 18,40 | 18,40 | -0,24% | 1.911,00 |
| 02.07.2026 | 18,36 | 18,66 | 18,36 | 18,45 | 0,46% | 8.296,00 |
| 01.07.2026 | 18,47 | 18,55 | 18,36 | 18,36 | -0,62% | 14.607,00 |
| 30.06.2026 | 18,45 | 18,50 | 18,45 | 18,48 | 0,03% | 8.344,00 |
| 29.06.2026 | 18,45 | 18,47 | 18,42 | 18,47 | 0,22% | 4.033,00 |
| 26.06.2026 | 18,43 | 18,43 | 18,43 | 18,43 | 0,16% | 269,00 |
| 25.06.2026 | 18,36 | 18,45 | 18,35 | 18,40 | -0,33% | 6.387,00 |
| 24.06.2026 | 18,42 | 18,50 | 18,42 | 18,46 | -0,24% | 1.528,00 |
| 23.06.2026 | 18,52 | 18,54 | 18,43 | 18,51 | -0,67% | 5.230,00 |
| 22.06.2026 | 18,78 | 18,78 | 18,61 | 18,63 | -0,27% | 4.356,00 |
| 18.06.2026 | 18,78 | 18,85 | 18,65 | 18,68 | -0,37% | 13.339,00 |
| 17.06.2026 | 18,71 | 18,77 | 18,71 | 18,75 | 0,27% | 1.914,00 |
| 16.06.2026 | 18,66 | 18,70 | 18,66 | 18,70 | -0,05% | 3.871,00 |
| 15.06.2026 | 18,75 | 18,83 | 18,69 | 18,71 | 0,40% | 5.061,00 |
| 12.06.2026 | 18,71 | 18,71 | 18,58 | 18,64 | 0,68% | 1.170,00 |
| 11.06.2026 | 18,83 | 18,83 | 18,51 | 18,51 | -1,75% | 3.516,00 |
| 10.06.2026 | 18,84 | 18,84 | 18,84 | 18,84 | 0,21% | 357,00 |
| 09.06.2026 | 18,75 | 18,80 | 18,75 | 18,80 | 0,11% | 806,00 |
| 08.06.2026 | 18,78 | 18,78 | 18,78 | 18,78 | 0,00% | 473,00 |
| 05.06.2026 | 18,90 | 18,90 | 18,78 | 18,78 | -0,74% | 4.976,00 |
| 04.06.2026 | 18,95 | 18,95 | 18,92 | 18,92 | -0,16% | 1.077,00 |
| 03.06.2026 | 19,08 | 19,08 | 18,95 | 18,95 | -0,16% | 1.939,00 |
| 02.06.2026 | 19,06 | 19,06 | 18,90 | 18,98 | -0,49% | 13.439,00 |
| 01.06.2026 | 19,16 | 19,16 | 19,00 | 19,07 | -1,53% | 2.824,00 |
| 29.05.2026 | 19,34 | 19,40 | 19,34 | 19,37 | -0,05% | 2.659,00 |
| 28.05.2026 | 19,27 | 19,38 | 19,23 | 19,38 | 0,57% | 6.689,00 |
| 27.05.2026 | 19,24 | 19,29 | 19,24 | 19,27 | 0,21% | 8.472,00 |
| 26.05.2026 | 19,09 | 19,24 | 19,09 | 19,23 | 0,79% | 7.231,00 |
| 22.05.2026 | 19,16 | 19,20 | 19,08 | 19,08 | -0,16% | 2.586,00 |
| 21.05.2026 | 19,15 | 19,16 | 19,10 | 19,11 | 0,05% | 6.213,00 |
| 20.05.2026 | 19,15 | 19,15 | 19,10 | 19,10 | 0,10% | 1.964,00 |
| 19.05.2026 | 19,15 | 19,15 | 19,08 | 19,08 | 0,16% | 1.419,00 |
| 18.05.2026 | 19,16 | 19,16 | 19,05 | 19,05 | -0,10% | 5.038,00 |
| 15.05.2026 | 19,15 | 19,15 | 19,07 | 19,07 | -0,27% | 3.085,00 |
| 14.05.2026 | 19,11 | 19,18 | 19,11 | 19,12 | 0,16% | 5.167,00 |
| 13.05.2026 | 19,15 | 19,24 | 19,09 | 19,09 | 0,00% | 6.286,00 |
| 12.05.2026 | 19,08 | 19,22 | 19,07 | 19,09 | -0,16% | 5.880,00 |
| 11.05.2026 | 19,17 | 19,20 | 19,12 | 19,12 | -0,16% | 13.653,00 |
| 08.05.2026 | 19,24 | 19,25 | 19,12 | 19,15 | -0,52% | 1.238,00 |
| 07.05.2026 | 19,25 | 19,25 | 19,13 | 19,25 | 0,00% | 1.969,00 |
| 06.05.2026 | 19,14 | 19,25 | 19,09 | 19,25 | 0,42% | 2.762,00 |
| 05.05.2026 | 19,07 | 19,20 | 19,07 | 19,17 | 0,29% | 3.703,00 |
| 04.05.2026 | 19,10 | 19,17 | 19,10 | 19,11 | 0,02% | 2.325,00 |
| 01.05.2026 | 19,15 | 19,15 | 19,11 | 19,11 | 0,26% | 760,00 |
| 30.04.2026 | 19,28 | 19,28 | 19,05 | 19,06 | -0,47% | 8.779,00 |
| 29.04.2026 | 19,16 | 19,16 | 19,15 | 19,15 | -0,26% | 2.572,00 |
| 28.04.2026 | 19,19 | 19,20 | 19,16 | 19,20 | 0,26% | 5.871,00 |
| 27.04.2026 | 19,20 | 19,20 | 19,15 | 19,15 | -0,26% | 7.608,00 |
| 24.04.2026 | 19,22 | 19,27 | 19,16 | 19,20 | 0,21% | 2.964,00 |
| 23.04.2026 | 19,13 | 19,25 | 19,13 | 19,16 | 0,05% | 3.381,00 |
| 22.04.2026 | 19,15 | 19,21 | 19,10 | 19,15 | 0,00% | 1.983,00 |
| 21.04.2026 | 19,18 | 19,20 | 19,13 | 19,15 | -0,26% | 17.388,00 |
| 20.04.2026 | 19,26 | 19,26 | 19,19 | 19,20 | -0,64% | 5.970,00 |
| 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 |