57,300$
-1,22%
Echtzeit-Aktienkurs ZIONS BANCORPORATION
Bid:
Ask:
Aktienkurse zur ZIONS BANCORPORATION Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 57,11 | 57,54 | 56,39 | 57,30 | -1,22% | 871.230,00 |
| 29.08.2025 | 57,79 | 58,46 | 57,68 | 58,01 | 0,34% | 1.190.731,00 |
| 28.08.2025 | 58,33 | 58,40 | 57,39 | 57,82 | -0,32% | 1.153.005,00 |
| 27.08.2025 | 56,64 | 58,03 | 56,60 | 58,00 | 2,08% | 1.949.404,00 |
| 26.08.2025 | 55,76 | 56,98 | 55,70 | 56,82 | 1,63% | 1.243.445,00 |
| 25.08.2025 | 55,60 | 55,98 | 55,45 | 55,91 | 0,09% | 1.310.722,00 |
| 22.08.2025 | 53,83 | 56,08 | 53,83 | 55,86 | 4,41% | 1.564.444,00 |
| 21.08.2025 | 53,33 | 53,65 | 53,02 | 53,50 | -0,52% | 1.067.730,00 |
| 20.08.2025 | 53,19 | 53,90 | 52,87 | 53,78 | 1,20% | 1.222.519,00 |
| 19.08.2025 | 53,04 | 53,74 | 52,88 | 53,14 | -0,24% | 1.205.203,00 |
| 18.08.2025 | 52,51 | 53,29 | 52,36 | 53,27 | 1,14% | 1.055.881,00 |
| 15.08.2025 | 53,75 | 53,81 | 52,65 | 52,67 | -2,05% | 1.009.085,00 |
| 14.08.2025 | 52,74 | 53,88 | 52,49 | 53,77 | -0,17% | 1.312.517,00 |
| 13.08.2025 | 53,37 | 53,93 | 53,07 | 53,86 | 1,32% | 1.733.438,00 |
| 12.08.2025 | 52,30 | 53,24 | 52,12 | 53,16 | 2,67% | 1.301.638,00 |
| 11.08.2025 | 52,08 | 52,36 | 51,68 | 51,78 | -0,50% | 1.798.682,00 |
| 08.08.2025 | 51,75 | 52,19 | 51,27 | 52,04 | 1,64% | 1.348.978,00 |
| 07.08.2025 | 52,21 | 52,21 | 50,66 | 51,20 | -0,62% | 2.352.231,00 |
| 06.08.2025 | 52,21 | 52,58 | 51,46 | 51,52 | -1,81% | 1.437.691,00 |
| 05.08.2025 | 52,92 | 53,07 | 51,29 | 52,47 | -0,55% | 1.416.140,00 |
| 04.08.2025 | 52,48 | 52,96 | 51,96 | 52,76 | 1,31% | 1.756.141,00 |
| 01.08.2025 | 52,45 | 52,80 | 51,09 | 52,08 | -2,87% | 1.450.738,00 |
| 31.07.2025 | 53,96 | 54,51 | 53,52 | 53,62 | -1,09% | 1.357.210,00 |
| 30.07.2025 | 55,04 | 55,38 | 53,96 | 54,21 | -1,02% | 1.275.850,00 |
| 29.07.2025 | 55,63 | 55,72 | 54,55 | 54,77 | -1,07% | 938.557,00 |
| 28.07.2025 | 55,53 | 55,68 | 54,89 | 55,36 | -0,04% | 1.019.924,00 |
| 25.07.2025 | 55,12 | 55,59 | 54,32 | 55,38 | 0,36% | 1.806.946,00 |
| 24.07.2025 | 56,36 | 56,60 | 55,06 | 55,18 | -2,41% | 2.086.450,00 |
| 23.07.2025 | 57,29 | 57,31 | 55,93 | 56,54 | -0,55% | 1.667.837,00 |
| 22.07.2025 | 58,00 | 58,05 | 55,60 | 56,85 | 0,46% | 3.963.315,00 |
| 21.07.2025 | 56,80 | 57,35 | 56,38 | 56,59 | -0,37% | 2.237.105,00 |
| 18.07.2025 | 56,92 | 57,00 | 56,24 | 56,80 | 0,69% | 1.377.428,00 |
| 17.07.2025 | 54,90 | 56,56 | 54,90 | 56,41 | 2,38% | 1.227.646,00 |
| 16.07.2025 | 55,16 | 55,30 | 53,96 | 55,10 | 1,03% | 1.056.971,00 |
| 15.07.2025 | 56,69 | 56,91 | 54,51 | 54,54 | -4,18% | 1.322.888,00 |
| 14.07.2025 | 56,04 | 56,96 | 55,87 | 56,92 | 1,28% | 1.737.988,00 |
| 11.07.2025 | 55,94 | 56,58 | 55,54 | 56,20 | -0,18% | 1.305.852,00 |
| 10.07.2025 | 55,76 | 56,57 | 55,57 | 56,30 | 1,17% | 2.220.863,00 |
| 09.07.2025 | 56,23 | 56,23 | 55,23 | 55,65 | 0,18% | 1.060.912,00 |
| 08.07.2025 | 55,46 | 56,01 | 55,21 | 55,55 | 0,71% | 1.736.508,00 |
| 07.07.2025 | 55,15 | 55,97 | 54,75 | 55,16 | -0,61% | 1.547.655,00 |
| 03.07.2025 | 55,09 | 55,93 | 54,65 | 55,50 | 1,33% | 1.082.797,00 |
| 02.07.2025 | 53,84 | 54,80 | 53,59 | 54,77 | 1,90% | 1.421.068,00 |
| 01.07.2025 | 51,75 | 54,54 | 51,36 | 53,75 | 3,48% | 1.964.560,00 |
| 30.06.2025 | 51,71 | 52,32 | 51,71 | 51,94 | 0,89% | 1.174.744,00 |
| 27.06.2025 | 51,48 | 51,87 | 51,17 | 51,48 | 0,16% | 1.555.764,00 |
| 26.06.2025 | 50,14 | 51,49 | 50,14 | 51,40 | 2,53% | 1.021.883,00 |
| 25.06.2025 | 50,17 | 50,27 | 49,73 | 50,13 | 0,08% | 662.589,00 |
| 24.06.2025 | 49,99 | 50,79 | 49,70 | 50,09 | 1,25% | 986.004,00 |
| 23.06.2025 | 48,19 | 49,56 | 48,06 | 49,47 | 1,83% | 1.207.994,00 |
| 20.06.2025 | 48,67 | 48,93 | 48,26 | 48,58 | 0,52% | 1.482.275,00 |
| 18.06.2025 | 47,21 | 48,71 | 47,21 | 48,33 | 2,22% | 1.601.690,00 |
| 17.06.2025 | 47,43 | 48,11 | 47,17 | 47,28 | -1,19% | 1.590.474,00 |
| 16.06.2025 | 48,02 | 48,47 | 47,74 | 47,85 | 0,89% | 1.119.844,00 |
| 13.06.2025 | 48,03 | 48,19 | 47,23 | 47,43 | -2,65% | 1.083.389,00 |
| 12.06.2025 | 48,60 | 48,77 | 47,84 | 48,72 | -0,39% | 987.372,00 |
| 11.06.2025 | 50,08 | 50,28 | 48,75 | 48,91 | -1,79% | 1.500.173,00 |
| 10.06.2025 | 49,48 | 50,04 | 49,30 | 49,80 | 1,01% | 934.602,00 |
| 09.06.2025 | 49,49 | 49,79 | 49,18 | 49,30 | 0,04% | 859.439,00 |
| 06.06.2025 | 48,50 | 49,30 | 48,38 | 49,28 | 3,36% | 1.078.256,00 |
| 05.06.2025 | 47,60 | 48,00 | 47,21 | 47,68 | 0,21% | 827.568,00 |
| 04.06.2025 | 48,17 | 48,52 | 47,57 | 47,58 | -1,39% | 739.761,00 |
| 03.06.2025 | 46,72 | 48,29 | 46,72 | 48,25 | 2,77% | 1.583.887,00 |
| 02.06.2025 | 47,24 | 47,24 | 46,09 | 46,95 | -0,82% | 1.352.003,00 |
| 30.05.2025 | 47,57 | 47,65 | 47,07 | 47,34 | -0,82% | 1.385.574,00 |
| 29.05.2025 | 47,28 | 47,75 | 46,89 | 47,73 | 1,70% | 1.421.538,00 |
| 28.05.2025 | 47,69 | 47,90 | 46,90 | 46,93 | -1,63% | 975.844,00 |
| 27.05.2025 | 47,28 | 47,71 | 46,50 | 47,71 | 2,43% | 935.411,00 |
| 23.05.2025 | 45,73 | 46,83 | 45,52 | 46,58 | -0,81% | 1.350.474,00 |
| 22.05.2025 | 46,43 | 47,38 | 46,33 | 46,96 | 0,69% | 1.635.570,00 |
| 21.05.2025 | 47,98 | 48,16 | 46,60 | 46,64 | -4,09% | 1.419.248,00 |
| 20.05.2025 | 49,11 | 49,11 | 48,41 | 48,63 | -0,92% | 789.760,00 |
| 19.05.2025 | 48,57 | 49,14 | 48,45 | 49,08 | -0,28% | 1.162.854,00 |
| 16.05.2025 | 49,18 | 49,53 | 48,74 | 49,22 | 0,33% | 759.581,00 |
| 15.05.2025 | 48,85 | 49,43 | 48,64 | 49,06 | -0,99% | 917.235,00 |
| 14.05.2025 | 49,88 | 49,88 | 49,36 | 49,55 | -0,74% | 911.955,00 |
| 13.05.2025 | 49,58 | 50,21 | 49,18 | 49,92 | 0,93% | 1.130.505,00 |
| 12.05.2025 | 49,11 | 50,05 | 48,41 | 49,46 | 6,34% | 2.648.562,00 |
| 09.05.2025 | 46,89 | 47,12 | 46,44 | 46,51 | -0,56% | 959.338,00 |
| 08.05.2025 | 46,07 | 47,04 | 45,85 | 46,77 | 3,04% | 1.545.421,00 |
| 07.05.2025 | 45,72 | 46,06 | 45,25 | 45,39 | 0,00% | 1.923.578,00 |
| 06.05.2025 | 45,81 | 46,14 | 45,34 | 45,39 | -2,39% | 3.559.415,00 |
| 05.05.2025 | 45,92 | 47,21 | 45,78 | 46,50 | -0,24% | 946.635,00 |
| 02.05.2025 | 46,16 | 46,78 | 45,79 | 46,61 | 2,78% | 1.869.635,00 |
| 01.05.2025 | 44,94 | 45,86 | 44,55 | 45,35 | 1,00% | 1.944.004,00 |
| 30.04.2025 | 43,98 | 45,03 | 43,64 | 44,90 | -0,80% | 1.595.340,00 |
| 29.04.2025 | 44,66 | 45,39 | 44,06 | 45,26 | 0,71% | 1.485.914,00 |
| 28.04.2025 | 45,34 | 45,41 | 44,41 | 44,94 | 0,22% | 1.869.007,00 |
| 25.04.2025 | 44,84 | 45,36 | 44,59 | 44,84 | -0,91% | 992.928,00 |
| 24.04.2025 | 44,34 | 45,31 | 43,98 | 45,25 | 2,14% | 1.628.232,00 |
| 23.04.2025 | 44,25 | 46,57 | 44,03 | 44,30 | 2,71% | 2.005.668,00 |
| 22.04.2025 | 39,90 | 43,81 | 39,42 | 43,13 | -1,12% | 3.083.893,00 |
| 21.04.2025 | 44,25 | 44,63 | 43,06 | 43,62 | -1,49% | 2.699.182,00 |
| 17.04.2025 | 43,64 | 44,80 | 43,41 | 44,28 | 2,12% | 1.796.682,00 |
| 16.04.2025 | 43,72 | 44,43 | 42,77 | 43,36 | -0,98% | 977.589,00 |
| 15.04.2025 | 43,03 | 44,42 | 43,03 | 43,79 | 2,07% | 1.380.159,00 |
| 14.04.2025 | 42,82 | 43,19 | 41,77 | 42,90 | 2,14% | 1.410.733,00 |
| 11.04.2025 | 41,93 | 42,41 | 40,74 | 42,00 | -1,11% | 1.872.964,00 |
| 10.04.2025 | 44,46 | 44,56 | 41,34 | 42,47 | -7,11% | 2.351.514,00 |
| 09.04.2025 | 41,22 | 46,41 | 39,43 | 45,72 | 8,44% | 4.350.065,00 |