41,260$
0,17%
Echtzeit-Aktienkurs ZIONS BANCORPORATION
Bid:
Ask:
Aktienkurse zur ZIONS BANCORPORATION Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.06.2024 | 41,11 | 41,28 | 40,53 | 41,26 | 0,17% | 1.022.727,00 |
| 20.06.2024 | 41,30 | 41,30 | 40,68 | 41,19 | -0,51% | 888.428,00 |
| 18.06.2024 | 41,07 | 41,57 | 40,92 | 41,40 | 0,34% | 2.047.958,00 |
| 17.06.2024 | 40,63 | 41,29 | 39,91 | 41,26 | 1,25% | 1.709.295,00 |
| 14.06.2024 | 40,59 | 41,15 | 40,28 | 40,75 | -1,43% | 951.007,00 |
| 13.06.2024 | 42,40 | 42,42 | 41,33 | 41,34 | -2,59% | 1.157.018,00 |
| 12.06.2024 | 41,94 | 42,70 | 41,79 | 42,44 | 4,28% | 1.797.454,00 |
| 11.06.2024 | 40,66 | 40,80 | 40,17 | 40,70 | -1,48% | 1.517.376,00 |
| 10.06.2024 | 41,21 | 41,42 | 40,44 | 41,31 | -0,55% | 999.287,00 |
| 07.06.2024 | 40,58 | 41,58 | 40,58 | 41,54 | 1,22% | 1.303.151,00 |
| 06.06.2024 | 41,07 | 41,53 | 40,90 | 41,04 | 0,22% | 1.104.388,00 |
| 05.06.2024 | 41,56 | 41,56 | 40,86 | 40,95 | -0,44% | 1.000.654,00 |
| 04.06.2024 | 41,42 | 41,81 | 40,93 | 41,13 | -2,12% | 1.089.361,00 |
| 03.06.2024 | 43,45 | 43,54 | 41,68 | 42,02 | -2,70% | 1.581.056,00 |
| 31.05.2024 | 42,59 | 43,22 | 42,20 | 43,19 | 2,19% | 1.109.014,00 |
| 30.05.2024 | 42,20 | 42,43 | 41,72 | 42,26 | 1,34% | 736.238,00 |
| 29.05.2024 | 41,72 | 41,82 | 40,98 | 41,70 | -1,97% | 927.610,00 |
| 28.05.2024 | 43,39 | 43,50 | 42,22 | 42,54 | -1,28% | 781.064,00 |
| 24.05.2024 | 42,95 | 43,15 | 42,59 | 43,09 | 1,25% | 947.256,00 |
| 23.05.2024 | 44,27 | 44,27 | 42,33 | 42,56 | -2,81% | 2.472.324,00 |
| 22.05.2024 | 43,65 | 44,03 | 43,27 | 43,79 | -0,57% | 1.030.503,00 |
| 21.05.2024 | 43,63 | 44,20 | 43,56 | 44,04 | 0,55% | 1.089.441,00 |
| 20.05.2024 | 44,84 | 45,00 | 43,73 | 43,80 | -2,58% | 1.377.161,00 |
| 17.05.2024 | 44,74 | 45,14 | 44,67 | 44,96 | 0,49% | 1.123.406,00 |
| 16.05.2024 | 44,90 | 45,23 | 44,71 | 44,74 | -0,80% | 1.193.314,00 |
| 15.05.2024 | 44,95 | 45,54 | 44,52 | 45,10 | 1,23% | 1.758.561,00 |
| 14.05.2024 | 44,50 | 44,57 | 44,03 | 44,55 | 1,39% | 1.345.605,00 |
| 13.05.2024 | 44,61 | 44,70 | 43,90 | 43,94 | -0,86% | 1.175.987,00 |
| 10.05.2024 | 44,49 | 44,49 | 43,82 | 44,32 | 0,01% | 961.009,00 |
| 09.05.2024 | 44,06 | 44,49 | 43,84 | 44,32 | 0,42% | 1.029.938,00 |
| 08.05.2024 | 43,18 | 44,19 | 43,02 | 44,13 | 0,71% | 1.133.297,00 |
| 07.05.2024 | 43,98 | 44,27 | 43,69 | 43,82 | 0,27% | 1.221.858,00 |
| 06.05.2024 | 44,15 | 44,18 | 43,60 | 43,70 | 0,18% | 1.287.266,00 |
| 03.05.2024 | 43,56 | 44,17 | 43,24 | 43,62 | 2,11% | 2.026.376,00 |
| 02.05.2024 | 42,45 | 42,73 | 41,53 | 42,72 | 2,15% | 1.676.492,00 |
| 01.05.2024 | 41,08 | 42,63 | 41,00 | 41,82 | 2,58% | 1.285.786,00 |
| 30.04.2024 | 40,81 | 41,48 | 40,64 | 40,77 | -1,33% | 1.160.527,00 |
| 29.04.2024 | 42,03 | 42,22 | 41,12 | 41,32 | -1,05% | 1.265.115,00 |
| 26.04.2024 | 41,10 | 42,33 | 41,08 | 41,76 | 1,19% | 1.970.697,00 |
| 25.04.2024 | 41,55 | 41,98 | 40,83 | 41,27 | -2,13% | 1.529.440,00 |
| 24.04.2024 | 41,23 | 42,27 | 41,19 | 42,17 | 1,01% | 1.922.417,00 |
| 23.04.2024 | 41,46 | 42,12 | 41,11 | 41,75 | 0,99% | 2.035.597,00 |
| 22.04.2024 | 39,91 | 41,90 | 39,63 | 41,34 | 3,61% | 4.193.006,00 |
| 19.04.2024 | 39,06 | 40,19 | 39,05 | 39,90 | 1,71% | 3.031.204,00 |
| 18.04.2024 | 39,42 | 39,96 | 39,09 | 39,23 | -0,33% | 1.980.685,00 |
| 17.04.2024 | 39,96 | 40,04 | 39,10 | 39,36 | -0,35% | 1.708.416,00 |
| 16.04.2024 | 39,96 | 40,06 | 39,24 | 39,50 | -2,25% | 1.480.445,00 |
| 15.04.2024 | 40,94 | 41,50 | 39,86 | 40,41 | -0,64% | 1.826.359,00 |
| 12.04.2024 | 40,66 | 41,03 | 40,37 | 40,67 | -1,43% | 1.561.952,00 |
| 11.04.2024 | 41,09 | 41,42 | 40,36 | 41,26 | 0,34% | 1.422.951,00 |
| 10.04.2024 | 42,01 | 42,26 | 40,64 | 41,12 | -5,54% | 1.760.654,00 |
| 09.04.2024 | 43,26 | 43,54 | 42,33 | 43,53 | 1,27% | 1.531.820,00 |
| 08.04.2024 | 42,24 | 43,17 | 41,91 | 42,99 | 2,20% | 1.301.239,00 |
| 05.04.2024 | 41,29 | 42,42 | 41,20 | 42,06 | 0,79% | 1.302.989,00 |
| 04.04.2024 | 43,33 | 43,63 | 41,72 | 41,73 | -1,86% | 1.567.161,00 |
| 03.04.2024 | 42,50 | 43,11 | 42,16 | 42,52 | 0,25% | 1.325.755,00 |
| 02.04.2024 | 42,28 | 42,85 | 41,70 | 42,42 | -1,34% | 1.866.167,00 |
| 01.04.2024 | 43,36 | 43,47 | 42,60 | 42,99 | -0,94% | 1.512.790,00 |
| 28.03.2024 | 42,89 | 43,52 | 42,76 | 43,40 | 0,58% | 1.959.624,00 |
| 27.03.2024 | 41,54 | 43,18 | 41,36 | 43,15 | 4,71% | 2.223.135,00 |
| 26.03.2024 | 41,37 | 41,39 | 40,94 | 41,21 | 0,46% | 1.327.963,00 |
| 25.03.2024 | 40,62 | 41,32 | 40,61 | 41,02 | 0,91% | 1.947.002,00 |
| 22.03.2024 | 41,25 | 41,89 | 40,63 | 40,65 | -2,24% | 1.941.443,00 |
| 21.03.2024 | 41,73 | 42,91 | 41,40 | 41,58 | 0,68% | 1.993.848,00 |
| 20.03.2024 | 39,58 | 41,65 | 39,27 | 41,30 | 3,82% | 2.562.745,00 |
| 19.03.2024 | 39,42 | 40,21 | 39,39 | 39,78 | 0,13% | 2.146.596,00 |
| 18.03.2024 | 39,97 | 40,05 | 39,28 | 39,73 | -0,15% | 2.289.904,00 |
| 15.03.2024 | 39,60 | 40,33 | 39,38 | 39,79 | -0,03% | 36.378.326,00 |
| 14.03.2024 | 40,83 | 41,05 | 39,23 | 39,80 | -3,09% | 2.789.551,00 |
| 13.03.2024 | 40,65 | 41,37 | 40,57 | 41,07 | 0,44% | 1.950.312,00 |
| 12.03.2024 | 41,63 | 42,04 | 40,68 | 40,89 | -1,73% | 2.010.500,00 |
| 11.03.2024 | 42,27 | 42,44 | 41,24 | 41,61 | -1,47% | 2.593.085,00 |
| 08.03.2024 | 42,23 | 42,95 | 42,06 | 42,23 | 1,71% | 2.224.876,00 |
| 07.03.2024 | 41,89 | 42,60 | 41,15 | 41,52 | 0,53% | 2.502.550,00 |
| 06.03.2024 | 40,68 | 41,93 | 39,28 | 41,30 | 0,85% | 4.176.594,00 |
| 05.03.2024 | 38,74 | 41,28 | 38,74 | 40,95 | 4,49% | 2.928.823,00 |
| 04.03.2024 | 39,13 | 40,24 | 38,79 | 39,19 | 1,08% | 3.903.074,00 |
| 01.03.2024 | 38,72 | 39,22 | 38,01 | 38,77 | -1,65% | 2.870.175,00 |
| 29.02.2024 | 39,18 | 39,63 | 38,75 | 39,42 | 3,52% | 2.507.793,00 |
| 28.02.2024 | 38,29 | 38,69 | 38,01 | 38,08 | -1,55% | 1.477.764,00 |
| 27.02.2024 | 38,86 | 39,24 | 38,34 | 38,68 | 0,68% | 1.515.309,00 |
| 26.02.2024 | 38,61 | 39,44 | 38,04 | 38,42 | -1,56% | 1.970.027,00 |
| 23.02.2024 | 39,46 | 39,72 | 38,74 | 39,03 | -1,53% | 2.950.877,00 |
| 22.02.2024 | 39,70 | 40,62 | 39,48 | 39,64 | 0,09% | 1.730.461,00 |
| 21.02.2024 | 39,64 | 40,20 | 39,26 | 39,60 | -1,22% | 1.574.836,00 |
| 20.02.2024 | 39,92 | 40,65 | 39,84 | 40,09 | -1,35% | 1.858.452,00 |
| 16.02.2024 | 40,76 | 41,22 | 40,60 | 40,64 | -2,12% | 2.272.567,00 |
| 15.02.2024 | 40,84 | 42,18 | 40,73 | 41,52 | 2,80% | 2.387.356,00 |
| 14.02.2024 | 39,53 | 40,44 | 39,14 | 40,39 | 2,67% | 2.254.280,00 |
| 13.02.2024 | 39,55 | 39,87 | 38,65 | 39,34 | -4,63% | 2.671.448,00 |
| 12.02.2024 | 40,16 | 41,66 | 40,09 | 41,25 | 2,89% | 1.618.871,00 |
| 09.02.2024 | 39,92 | 40,42 | 39,45 | 40,09 | 0,53% | 2.117.263,00 |
| 08.02.2024 | 39,24 | 40,26 | 38,82 | 39,88 | 1,76% | 2.360.086,00 |
| 07.02.2024 | 39,12 | 39,76 | 38,12 | 39,19 | 0,77% | 3.885.381,00 |
| 06.02.2024 | 38,88 | 39,69 | 38,54 | 38,89 | 0,13% | 3.802.592,00 |
| 05.02.2024 | 38,97 | 39,40 | 38,63 | 38,84 | -2,04% | 3.856.500,00 |
| 02.02.2024 | 38,10 | 39,81 | 37,96 | 39,65 | 1,02% | 5.705.241,00 |
| 01.02.2024 | 42,19 | 42,34 | 37,76 | 39,25 | -6,35% | 7.519.581,00 |
| 31.01.2024 | 42,19 | 43,54 | 41,69 | 41,91 | -5,69% | 3.519.664,00 |
| 30.01.2024 | 44,76 | 45,03 | 44,39 | 44,44 | -1,09% | 1.917.497,00 |