53,395$
-3,13%
Echtzeit-Aktienkurs Zions Bancorporation NA
Bid:
Ask:
Aktienkurse zur Zions Bancorporation NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 55,42 | 55,50 | 53,27 | 53,40 | -3,13% | 1.291.045,00 |
| 20.02.2025 | 56,40 | 56,50 | 54,40 | 55,12 | -2,37% | 1.250.074,00 |
| 19.02.2025 | 56,11 | 57,04 | 56,11 | 56,46 | -0,56% | 1.172.848,00 |
| 18.02.2025 | 55,77 | 56,80 | 55,41 | 56,78 | 1,87% | 1.360.258,00 |
| 14.02.2025 | 55,53 | 56,62 | 55,22 | 55,74 | 0,52% | 1.341.319,00 |
| 13.02.2025 | 55,12 | 55,49 | 54,61 | 55,45 | -0,04% | 1.291.819,00 |
| 12.02.2025 | 56,03 | 56,36 | 55,43 | 55,47 | -2,41% | 853.734,00 |
| 11.02.2025 | 55,88 | 57,00 | 55,44 | 56,84 | 1,45% | 998.535,00 |
| 10.02.2025 | 57,53 | 57,78 | 55,99 | 56,03 | -2,15% | 977.682,00 |
| 07.02.2025 | 58,31 | 58,32 | 56,79 | 57,26 | -1,73% | 898.043,00 |
| 06.02.2025 | 58,03 | 58,39 | 57,29 | 58,27 | 1,46% | 1.165.613,00 |
| 05.02.2025 | 57,54 | 57,69 | 56,85 | 57,43 | 0,63% | 958.628,00 |
| 04.02.2025 | 56,25 | 57,72 | 56,16 | 57,07 | 1,46% | 1.224.231,00 |
| 03.02.2025 | 55,87 | 56,93 | 55,14 | 56,25 | -2,78% | 769.465,00 |
| 31.01.2025 | 58,30 | 58,67 | 57,55 | 57,86 | -0,74% | 1.023.493,00 |
| 30.01.2025 | 58,28 | 58,94 | 57,66 | 58,29 | 1,13% | 856.022,00 |
| 29.01.2025 | 57,58 | 58,81 | 57,16 | 57,64 | -0,23% | 1.224.906,00 |
| 28.01.2025 | 57,77 | 58,18 | 56,94 | 57,77 | -0,05% | 1.018.929,00 |
| 27.01.2025 | 58,84 | 59,35 | 57,64 | 57,80 | -1,43% | 1.163.865,00 |
| 24.01.2025 | 57,57 | 59,22 | 57,40 | 58,64 | 1,07% | 1.081.783,00 |
| 23.01.2025 | 58,15 | 58,75 | 57,67 | 58,02 | -0,12% | 1.160.955,00 |
| 22.01.2025 | 59,18 | 59,45 | 57,91 | 58,09 | -1,59% | 2.045.316,00 |
| 21.01.2025 | 58,40 | 59,10 | 58,09 | 59,03 | 1,71% | 2.064.373,00 |
| 17.01.2025 | 57,58 | 58,12 | 57,18 | 58,04 | 1,33% | 1.200.633,00 |
| 16.01.2025 | 58,02 | 58,43 | 56,35 | 57,28 | -1,58% | 1.513.999,00 |
| 15.01.2025 | 58,63 | 58,91 | 57,46 | 58,20 | 3,05% | 1.343.413,00 |
| 14.01.2025 | 55,03 | 56,60 | 54,76 | 56,48 | 3,92% | 1.453.316,00 |
| 13.01.2025 | 53,00 | 54,43 | 52,91 | 54,35 | 1,89% | 1.064.730,00 |
| 10.01.2025 | 54,10 | 54,44 | 52,81 | 53,34 | -2,79% | 1.415.145,00 |
| 08.01.2025 | 54,89 | 55,06 | 54,03 | 54,87 | -0,96% | 743.056,00 |
| 07.01.2025 | 56,09 | 56,18 | 54,38 | 55,40 | 0,69% | 1.497.309,00 |
| 06.01.2025 | 55,40 | 56,15 | 54,92 | 55,02 | 0,24% | 1.068.569,00 |
| 03.01.2025 | 54,34 | 54,92 | 53,13 | 54,89 | 1,52% | 755.158,00 |
| 02.01.2025 | 54,67 | 55,10 | 53,85 | 54,07 | -0,33% | 932.977,00 |
| 31.12.2024 | 54,50 | 54,90 | 54,06 | 54,25 | -0,13% | 1.426.008,00 |
| 30.12.2024 | 54,30 | 54,65 | 53,49 | 54,32 | -0,66% | 793.767,00 |
| 27.12.2024 | 54,91 | 55,48 | 53,95 | 54,68 | -1,21% | 701.261,00 |
| 26.12.2024 | 54,59 | 55,46 | 54,11 | 55,35 | 0,69% | 827.661,00 |
| 24.12.2024 | 54,58 | 55,00 | 54,07 | 54,97 | 1,08% | 371.106,00 |
| 23.12.2024 | 53,46 | 54,43 | 53,17 | 54,38 | 1,29% | 1.275.641,00 |
| 20.12.2024 | 52,09 | 54,06 | 52,07 | 53,69 | 2,54% | 3.904.261,00 |
| 19.12.2024 | 54,18 | 54,60 | 52,32 | 52,36 | -1,43% | 1.848.239,00 |
| 18.12.2024 | 56,57 | 56,79 | 52,70 | 53,12 | -5,51% | 1.929.143,00 |
| 17.12.2024 | 57,09 | 57,41 | 55,90 | 56,22 | -2,46% | 1.363.817,00 |
| 16.12.2024 | 57,77 | 57,77 | 57,00 | 57,64 | -0,05% | 1.150.874,00 |
| 13.12.2024 | 58,36 | 58,55 | 57,15 | 57,67 | -0,83% | 1.188.119,00 |
| 12.12.2024 | 58,90 | 59,38 | 58,10 | 58,15 | -1,12% | 1.093.969,00 |
| 11.12.2024 | 59,25 | 59,89 | 58,76 | 58,81 | 0,67% | 1.561.692,00 |
| 10.12.2024 | 58,18 | 59,65 | 57,68 | 58,42 | 0,60% | 1.114.206,00 |
| 09.12.2024 | 58,91 | 59,56 | 57,93 | 58,07 | -1,84% | 793.309,00 |
| 06.12.2024 | 59,35 | 59,67 | 58,38 | 59,16 | 0,05% | 844.884,00 |
| 05.12.2024 | 59,48 | 60,13 | 59,03 | 59,13 | -0,07% | 849.165,00 |
| 04.12.2024 | 59,45 | 59,77 | 58,43 | 59,17 | -0,19% | 921.779,00 |
| 03.12.2024 | 59,86 | 60,28 | 58,95 | 59,28 | -1,07% | 654.282,00 |
| 02.12.2024 | 60,69 | 60,71 | 59,73 | 59,92 | -0,99% | 951.423,00 |
| 29.11.2024 | 61,24 | 61,44 | 60,18 | 60,52 | -0,26% | 512.359,00 |
| 27.11.2024 | 61,50 | 61,96 | 60,44 | 60,68 | -0,70% | 930.675,00 |
| 26.11.2024 | 61,20 | 61,45 | 60,60 | 61,11 | -1,00% | 925.119,00 |
| 25.11.2024 | 61,00 | 63,22 | 61,00 | 61,73 | 1,90% | 1.415.160,00 |
| 22.11.2024 | 58,91 | 60,76 | 58,91 | 60,58 | 3,27% | 1.067.254,00 |
| 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 |