58,660$
-0,29%
Echtzeit-Aktienkurs ZIONS BANCORPORATION
Bid:
Ask:
Aktienkurse zur ZIONS BANCORPORATION Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 58,73 | 59,17 | 58,10 | 58,66 | -0,29% | 836.751,00 |
| 19.11.2024 | 58,10 | 59,14 | 57,91 | 58,83 | -0,61% | 1.101.214,00 |
| 18.11.2024 | 59,91 | 59,91 | 59,11 | 59,19 | -0,54% | 643.080,00 |
| 15.11.2024 | 59,78 | 60,23 | 58,63 | 59,51 | -0,15% | 1.095.789,00 |
| 14.11.2024 | 59,99 | 60,63 | 59,16 | 59,60 | -1,06% | 952.413,00 |
| 13.11.2024 | 60,00 | 61,80 | 59,66 | 60,24 | 0,92% | 1.399.705,00 |
| 12.11.2024 | 59,47 | 60,43 | 59,16 | 59,69 | -0,61% | 889.614,00 |
| 11.11.2024 | 59,46 | 61,08 | 59,00 | 60,06 | 3,31% | 1.367.383,00 |
| 08.11.2024 | 57,53 | 58,48 | 57,34 | 58,13 | 1,01% | 1.205.510,00 |
| 07.11.2024 | 59,54 | 59,99 | 57,26 | 57,55 | -4,64% | 2.355.554,00 |
| 06.11.2024 | 56,12 | 60,41 | 55,58 | 60,35 | 16,01% | 3.671.011,00 |
| 05.11.2024 | 51,56 | 52,33 | 51,00 | 52,02 | 1,68% | 1.019.731,00 |
| 04.11.2024 | 51,33 | 51,80 | 50,24 | 51,16 | -0,54% | 921.518,00 |
| 01.11.2024 | 52,28 | 52,94 | 51,40 | 51,44 | -1,19% | 938.479,00 |
| 31.10.2024 | 52,72 | 53,13 | 52,06 | 52,06 | -1,61% | 906.900,00 |
| 30.10.2024 | 52,03 | 53,85 | 52,03 | 52,91 | 1,50% | 1.077.255,00 |
| 29.10.2024 | 52,32 | 52,51 | 51,79 | 52,13 | -0,72% | 885.014,00 |
| 28.10.2024 | 51,84 | 52,81 | 51,27 | 52,51 | 2,28% | 1.096.189,00 |
| 25.10.2024 | 52,55 | 52,65 | 51,16 | 51,34 | -1,61% | 1.003.595,00 |
| 24.10.2024 | 52,00 | 52,41 | 51,61 | 52,18 | 0,56% | 1.296.778,00 |
| 23.10.2024 | 52,19 | 52,61 | 51,16 | 51,89 | -1,18% | 1.713.776,00 |
| 22.10.2024 | 51,58 | 53,07 | 51,28 | 52,51 | 6,21% | 4.159.786,00 |
| 21.10.2024 | 51,23 | 51,61 | 49,33 | 49,44 | -3,53% | 2.863.862,00 |
| 18.10.2024 | 50,94 | 51,45 | 50,70 | 51,25 | 0,43% | 1.502.617,00 |
| 17.10.2024 | 50,94 | 51,55 | 50,63 | 51,03 | -0,08% | 1.094.813,00 |
| 16.10.2024 | 51,00 | 51,82 | 50,63 | 51,07 | 1,13% | 1.528.136,00 |
| 15.10.2024 | 50,28 | 51,70 | 49,82 | 50,50 | 0,84% | 1.503.889,00 |
| 14.10.2024 | 50,04 | 50,42 | 49,57 | 50,08 | 0,22% | 736.222,00 |
| 11.10.2024 | 48,54 | 50,27 | 48,54 | 49,97 | 3,46% | 1.217.126,00 |
| 10.10.2024 | 47,83 | 48,35 | 47,46 | 48,30 | 0,21% | 881.499,00 |
| 09.10.2024 | 47,38 | 48,34 | 47,15 | 48,20 | 2,05% | 669.299,00 |
| 08.10.2024 | 47,47 | 47,80 | 47,18 | 47,23 | -0,44% | 615.684,00 |
| 07.10.2024 | 47,53 | 47,94 | 46,99 | 47,44 | -0,88% | 626.399,00 |
| 04.10.2024 | 47,03 | 48,61 | 46,98 | 47,86 | 3,64% | 1.533.223,00 |
| 03.10.2024 | 45,50 | 46,20 | 44,96 | 46,18 | 1,07% | 791.815,00 |
| 02.10.2024 | 45,50 | 46,55 | 45,19 | 45,69 | 0,20% | 1.189.529,00 |
| 01.10.2024 | 46,70 | 46,76 | 45,08 | 45,60 | -3,43% | 942.498,00 |
| 30.09.2024 | 46,70 | 47,63 | 46,38 | 47,22 | 1,64% | 1.236.198,00 |
| 27.09.2024 | 46,74 | 46,86 | 45,95 | 46,46 | 0,30% | 969.795,00 |
| 26.09.2024 | 46,29 | 46,57 | 45,76 | 46,32 | 1,42% | 875.677,00 |
| 25.09.2024 | 46,98 | 47,09 | 45,63 | 45,67 | -2,87% | 1.532.530,00 |
| 24.09.2024 | 47,70 | 47,93 | 46,82 | 47,02 | -0,59% | 840.897,00 |
| 23.09.2024 | 48,02 | 48,45 | 47,21 | 47,30 | -1,44% | 1.103.363,00 |
| 20.09.2024 | 48,13 | 48,28 | 47,51 | 47,99 | -0,93% | 1.207.526,00 |
| 19.09.2024 | 47,97 | 48,67 | 47,49 | 48,44 | 3,02% | 1.778.981,00 |
| 18.09.2024 | 47,11 | 48,47 | 46,65 | 47,02 | 0,21% | 1.184.518,00 |
| 17.09.2024 | 47,08 | 48,08 | 46,67 | 46,92 | 0,36% | 1.355.532,00 |
| 16.09.2024 | 46,41 | 47,02 | 46,41 | 46,75 | 0,56% | 928.867,00 |
| 13.09.2024 | 45,90 | 46,52 | 45,57 | 46,49 | 3,01% | 1.296.504,00 |
| 12.09.2024 | 45,22 | 45,50 | 44,72 | 45,13 | 0,18% | 883.009,00 |
| 11.09.2024 | 45,30 | 45,45 | 43,72 | 45,05 | -1,59% | 1.348.503,00 |
| 10.09.2024 | 45,69 | 45,85 | 44,34 | 45,78 | 0,53% | 1.788.802,00 |
| 09.09.2024 | 45,33 | 45,86 | 44,95 | 45,54 | 1,11% | 1.127.590,00 |
| 06.09.2024 | 46,24 | 46,54 | 44,88 | 45,04 | -2,36% | 1.983.271,00 |
| 05.09.2024 | 47,88 | 47,94 | 46,03 | 46,13 | -2,45% | 1.940.495,00 |
| 04.09.2024 | 48,44 | 48,76 | 47,15 | 47,29 | -2,74% | 1.618.340,00 |
| 03.09.2024 | 48,99 | 49,57 | 48,30 | 48,62 | -1,90% | 861.326,00 |
| 30.08.2024 | 49,50 | 49,67 | 48,85 | 49,56 | 0,67% | 1.046.768,00 |
| 29.08.2024 | 49,61 | 49,87 | 48,52 | 49,23 | -0,10% | 738.937,00 |
| 28.08.2024 | 48,48 | 49,46 | 48,47 | 49,28 | 1,09% | 895.006,00 |
| 27.08.2024 | 48,57 | 48,92 | 48,36 | 48,75 | -0,57% | 790.566,00 |
| 26.08.2024 | 50,24 | 50,37 | 48,99 | 49,03 | -1,76% | 864.562,00 |
| 23.08.2024 | 48,00 | 50,86 | 47,94 | 49,91 | 4,68% | 2.066.233,00 |
| 22.08.2024 | 47,23 | 47,76 | 47,06 | 47,68 | 1,30% | 1.153.240,00 |
| 21.08.2024 | 46,20 | 47,08 | 46,09 | 47,07 | 1,53% | 1.709.187,00 |
| 20.08.2024 | 46,76 | 46,76 | 46,28 | 46,36 | -1,36% | 1.461.264,00 |
| 19.08.2024 | 46,61 | 47,10 | 46,33 | 47,00 | 0,88% | 1.446.732,00 |
| 16.08.2024 | 45,75 | 46,62 | 45,75 | 46,59 | 1,00% | 1.072.865,00 |
| 15.08.2024 | 45,89 | 46,42 | 45,89 | 46,13 | 1,72% | 1.872.798,00 |
| 14.08.2024 | 46,01 | 46,01 | 44,95 | 45,35 | -0,85% | 1.759.882,00 |
| 13.08.2024 | 45,87 | 45,95 | 45,04 | 45,74 | 0,55% | 1.596.728,00 |
| 12.08.2024 | 46,56 | 47,61 | 45,34 | 45,49 | -1,00% | 1.934.844,00 |
| 09.08.2024 | 46,15 | 46,49 | 45,83 | 45,95 | -0,52% | 1.192.316,00 |
| 08.08.2024 | 46,57 | 46,57 | 45,74 | 46,19 | 1,49% | 890.266,00 |
| 07.08.2024 | 47,34 | 47,52 | 45,46 | 45,51 | -1,27% | 981.208,00 |
| 06.08.2024 | 46,10 | 47,00 | 45,81 | 46,10 | 0,14% | 1.225.469,00 |
| 05.08.2024 | 44,14 | 46,44 | 43,51 | 46,03 | -1,62% | 2.273.341,00 |
| 02.08.2024 | 47,21 | 47,21 | 44,94 | 46,79 | -3,78% | 2.829.591,00 |
| 01.08.2024 | 51,62 | 51,81 | 48,24 | 48,63 | -5,88% | 2.159.247,00 |
| 31.07.2024 | 51,84 | 52,85 | 51,09 | 51,67 | -0,46% | 1.667.223,00 |
| 30.07.2024 | 51,91 | 52,20 | 51,27 | 51,91 | 0,19% | 1.924.837,00 |
| 29.07.2024 | 52,54 | 52,66 | 51,41 | 51,81 | -0,92% | 1.036.404,00 |
| 26.07.2024 | 51,95 | 52,49 | 51,58 | 52,29 | 1,00% | 1.401.461,00 |
| 25.07.2024 | 50,63 | 52,43 | 50,50 | 51,77 | 1,53% | 1.679.547,00 |
| 24.07.2024 | 52,03 | 52,68 | 50,87 | 50,99 | -2,93% | 2.064.613,00 |
| 23.07.2024 | 53,32 | 53,32 | 50,94 | 52,53 | 6,16% | 3.161.446,00 |
| 22.07.2024 | 48,66 | 49,71 | 48,42 | 49,48 | 1,02% | 2.410.996,00 |
| 19.07.2024 | 49,21 | 49,61 | 48,65 | 48,98 | -0,47% | 2.433.180,00 |
| 18.07.2024 | 49,84 | 51,13 | 48,97 | 49,21 | -2,63% | 2.114.692,00 |
| 17.07.2024 | 49,48 | 51,24 | 49,48 | 50,54 | 0,64% | 1.953.285,00 |
| 16.07.2024 | 48,54 | 50,24 | 48,34 | 50,22 | 4,10% | 2.170.212,00 |
| 15.07.2024 | 48,02 | 48,68 | 47,90 | 48,24 | 2,14% | 1.325.746,00 |
| 12.07.2024 | 47,44 | 47,67 | 47,02 | 47,23 | -0,40% | 1.200.591,00 |
| 11.07.2024 | 46,26 | 47,65 | 46,12 | 47,42 | 4,54% | 2.214.046,00 |
| 10.07.2024 | 43,97 | 45,41 | 43,79 | 45,36 | 3,30% | 2.405.313,00 |
| 09.07.2024 | 42,47 | 43,98 | 42,33 | 43,91 | 3,10% | 1.350.561,00 |
| 08.07.2024 | 43,10 | 43,25 | 42,52 | 42,59 | 0,24% | 1.175.317,00 |
| 05.07.2024 | 43,37 | 43,46 | 42,36 | 42,49 | -2,43% | 1.945.380,00 |
| 03.07.2024 | 43,85 | 44,08 | 43,51 | 43,55 | -0,96% | 1.178.275,00 |
| 02.07.2024 | 43,23 | 43,98 | 43,14 | 43,97 | 1,50% | 1.014.872,00 |