17,245$
-0,32%
Echtzeit-Aktienkurs Zions Bancorporation NA
Bid:
Ask:
Aktienkurse zur Zions Bancorporation NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 17,30 | 17,31 | 17,18 | 17,27 | -0,17% | 2.592,00 |
| 19.10.2026 | 17,22 | 17,45 | 17,16 | 17,30 | 1,23% | 12.118,00 |
| 16.10.2026 | 17,09 | 17,09 | 17,09 | 17,09 | -0,23% | 1.006,00 |
| 15.10.2026 | 16,81 | 17,13 | 16,81 | 17,13 | 0,82% | 2.263,00 |
| 14.10.2026 | 17,00 | 17,00 | 16,76 | 16,99 | -0,41% | 14.698,00 |
| 13.10.2026 | 17,05 | 17,24 | 17,05 | 17,06 | -0,64% | 2.073,00 |
| 12.10.2026 | 17,00 | 17,25 | 17,00 | 17,17 | 1,00% | 5.771,00 |
| 09.10.2026 | 17,40 | 17,45 | 17,00 | 17,00 | -2,30% | 20.991,00 |
| 08.10.2026 | 17,20 | 17,82 | 17,20 | 17,40 | 0,87% | 6.488,00 |
| 07.10.2026 | 17,51 | 17,86 | 17,22 | 17,25 | -1,77% | 9.408,00 |
| 06.10.2026 | 17,59 | 17,59 | 17,35 | 17,56 | -0,55% | 3.956,00 |
| 05.10.2026 | 17,66 | 17,74 | 17,59 | 17,66 | -0,12% | 5.591,00 |
| 02.10.2026 | 17,74 | 17,74 | 17,63 | 17,68 | -2,30% | 1.101,00 |
| 01.10.2026 | 17,31 | 18,10 | 17,31 | 18,10 | 3,40% | 2.489,00 |
| 30.09.2026 | 17,77 | 17,77 | 17,50 | 17,50 | -1,57% | 3.678,00 |
| 29.09.2026 | 17,80 | 17,80 | 17,65 | 17,78 | -1,60% | 4.135,00 |
| 28.09.2026 | 17,50 | 18,07 | 17,50 | 18,07 | 2,90% | 779,00 |
| 25.09.2026 | 17,70 | 17,70 | 17,50 | 17,56 | -0,23% | 4.456,00 |
| 24.09.2026 | 17,89 | 17,97 | 17,46 | 17,60 | -1,46% | 1.285,00 |
| 23.09.2026 | 16,93 | 17,90 | 16,86 | 17,86 | 6,56% | 18.042,00 |
| 22.09.2026 | 17,86 | 17,89 | 16,72 | 16,76 | -6,57% | 13.196,00 |
| 21.09.2026 | 17,91 | 17,94 | 17,90 | 17,94 | -0,40% | 10.541,00 |
| 18.09.2026 | 17,95 | 18,02 | 17,95 | 18,01 | 0,06% | 1.521,00 |
| 17.09.2026 | 18,08 | 18,08 | 18,00 | 18,00 | -0,22% | 2.574,00 |
| 16.09.2026 | 17,93 | 18,04 | 17,93 | 18,04 | 0,39% | 2.071,00 |
| 15.09.2026 | 18,00 | 18,10 | 17,95 | 17,97 | -0,44% | 3.221,00 |
| 14.09.2026 | 18,05 | 18,19 | 18,05 | 18,05 | -0,55% | 2.442,00 |
| 11.09.2026 | 17,98 | 18,35 | 17,98 | 18,15 | 1,38% | 1.864,00 |
| 10.09.2026 | 17,88 | 17,96 | 17,81 | 17,90 | 0,13% | 5.139,00 |
| 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 |