17,935$
-0,03%
Echtzeit-Aktienkurs Zions Bancorporation NA
Bid:
Ask:
Aktienkurse zur Zions Bancorporation NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 17,98 | 17,98 | 17,70 | 17,88 | -0,33% | 12.069,00 |
| 08.09.2026 | 17,67 | 17,95 | 17,67 | 17,94 | 0,79% | 5.820,00 |
| 04.09.2026 | 17,79 | 17,89 | 17,79 | 17,80 | -0,11% | 4.470,00 |
| 03.09.2026 | 17,90 | 17,92 | 17,73 | 17,82 | 0,68% | 4.429,00 |
| 02.09.2026 | 17,75 | 17,86 | 17,70 | 17,70 | -0,06% | 4.870,00 |
| 01.09.2026 | 17,92 | 17,92 | 17,71 | 17,71 | -2,24% | 8.570,00 |
| 31.08.2026 | 18,06 | 18,20 | 18,02 | 18,12 | 0,36% | 12.197,00 |
| 28.08.2026 | 18,09 | 18,15 | 18,05 | 18,05 | 0,17% | 3.146,00 |
| 27.08.2026 | 18,05 | 18,25 | 18,02 | 18,02 | -0,06% | 8.079,00 |
| 26.08.2026 | 18,03 | 18,03 | 18,03 | 18,03 | -0,38% | 289,00 |
| 25.08.2026 | 18,32 | 18,32 | 18,10 | 18,10 | -0,36% | 6.210,00 |
| 24.08.2026 | 18,06 | 18,37 | 17,98 | 18,17 | -0,09% | 1.703,00 |
| 21.08.2026 | 18,37 | 18,37 | 18,06 | 18,18 | -0,27% | 10.087,00 |
| 20.08.2026 | 18,31 | 18,31 | 18,23 | 18,23 | -0,70% | 609,00 |
| 19.08.2026 | 18,25 | 18,41 | 18,25 | 18,36 | 0,60% | 4.499,00 |
| 18.08.2026 | 18,36 | 18,36 | 18,25 | 18,25 | -0,87% | 4.109,00 |
| 17.08.2026 | 18,41 | 18,41 | 18,41 | 18,41 | -0,67% | 677,00 |
| 14.08.2026 | 18,44 | 18,57 | 18,31 | 18,54 | 0,24% | 5.881,00 |
| 13.08.2026 | 18,45 | 18,57 | 18,31 | 18,49 | 0,22% | 5.537,00 |
| 12.08.2026 | 18,32 | 18,49 | 18,25 | 18,45 | 0,27% | 2.004,00 |
| 11.08.2026 | 18,34 | 18,41 | 18,30 | 18,40 | 0,46% | 4.335,00 |
| 10.08.2026 | 18,25 | 18,32 | 18,25 | 18,32 | -0,22% | 6.553,00 |
| 07.08.2026 | 18,34 | 18,38 | 18,30 | 18,36 | 0,30% | 10.828,00 |
| 06.08.2026 | 18,32 | 18,33 | 18,26 | 18,30 | -0,16% | 7.572,00 |
| 05.08.2026 | 18,30 | 18,33 | 18,25 | 18,33 | 0,33% | 3.341,00 |
| 04.08.2026 | 18,31 | 18,31 | 18,25 | 18,27 | -0,05% | 1.472,00 |
| 03.08.2026 | 18,35 | 18,35 | 18,26 | 18,28 | -0,38% | 6.721,00 |
| 31.07.2026 | 18,35 | 18,35 | 18,29 | 18,35 | 0,09% | 3.193,00 |
| 30.07.2026 | 18,15 | 18,37 | 18,15 | 18,33 | 0,48% | 3.816,00 |
| 29.07.2026 | 18,37 | 18,37 | 18,25 | 18,25 | -0,68% | 1.472,00 |
| 28.07.2026 | 18,22 | 18,46 | 18,15 | 18,37 | 0,63% | 14.705,00 |
| 27.07.2026 | 18,29 | 18,29 | 18,26 | 18,26 | 0,52% | 959,00 |
| 24.07.2026 | 18,36 | 18,36 | 18,08 | 18,16 | -0,74% | 7.915,00 |
| 23.07.2026 | 18,27 | 18,30 | 18,27 | 18,30 | -0,16% | 1.715,00 |
| 22.07.2026 | 18,32 | 18,39 | 18,26 | 18,33 | -0,35% | 1.127,00 |
| 21.07.2026 | 18,30 | 18,39 | 18,30 | 18,39 | 0,01% | 6.153,00 |
| 20.07.2026 | 18,33 | 18,39 | 18,33 | 18,39 | 0,01% | 655,00 |
| 17.07.2026 | 18,33 | 18,39 | 18,33 | 18,39 | -0,23% | 1.436,00 |
| 16.07.2026 | 18,31 | 18,43 | 18,30 | 18,43 | 0,57% | 5.048,00 |
| 15.07.2026 | 18,34 | 18,42 | 18,25 | 18,33 | 0,69% | 5.753,00 |
| 14.07.2026 | 18,34 | 18,37 | 18,20 | 18,20 | -0,80% | 4.660,00 |
| 13.07.2026 | 18,37 | 18,39 | 18,30 | 18,35 | 0,01% | 4.539,00 |
| 10.07.2026 | 18,40 | 18,40 | 18,30 | 18,35 | 0,25% | 2.029,00 |
| 09.07.2026 | 18,35 | 18,35 | 18,30 | 18,30 | 0,27% | 2.351,00 |
| 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 |