60,050$
0,67%
Echtzeit-Aktienkurs ZIONS BANCORPORATION
Bid:
Ask:
Aktienkurse zur ZIONS BANCORPORATION Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 59,77 | 60,46 | 59,77 | 60,05 | 0,67% | 996.145,00 |
| 13.05.2026 | 60,75 | 60,75 | 59,57 | 59,65 | -1,92% | 1.372.835,00 |
| 12.05.2026 | 60,99 | 61,14 | 59,74 | 60,82 | 0,05% | 1.245.953,00 |
| 11.05.2026 | 62,71 | 62,81 | 60,64 | 60,79 | -2,74% | 2.077.392,00 |
| 08.05.2026 | 62,98 | 63,15 | 62,07 | 62,50 | -0,40% | 1.303.504,00 |
| 07.05.2026 | 63,95 | 64,37 | 62,58 | 62,75 | -1,94% | 1.381.064,00 |
| 06.05.2026 | 63,81 | 64,79 | 63,81 | 63,99 | 1,36% | 2.244.062,00 |
| 05.05.2026 | 62,43 | 63,30 | 62,19 | 63,13 | 1,66% | 1.249.208,00 |
| 04.05.2026 | 62,96 | 63,21 | 61,76 | 62,10 | -1,83% | 1.283.386,00 |
| 01.05.2026 | 63,38 | 63,91 | 62,41 | 63,26 | -0,25% | 1.331.388,00 |
| 30.04.2026 | 62,38 | 63,80 | 62,27 | 63,42 | 1,36% | 1.382.925,00 |
| 29.04.2026 | 63,09 | 63,35 | 62,11 | 62,57 | -0,97% | 1.374.650,00 |
| 28.04.2026 | 63,14 | 63,50 | 62,90 | 63,18 | 0,91% | 1.455.361,00 |
| 27.04.2026 | 61,39 | 63,01 | 61,17 | 62,61 | 2,07% | 1.429.383,00 |
| 24.04.2026 | 62,56 | 62,97 | 61,05 | 61,34 | -2,04% | 1.439.356,00 |
| 23.04.2026 | 62,25 | 62,79 | 61,56 | 62,62 | 1,10% | 1.513.270,00 |
| 22.04.2026 | 62,39 | 62,65 | 61,69 | 61,94 | -0,13% | 1.449.128,00 |
| 21.04.2026 | 62,70 | 63,72 | 61,32 | 62,02 | -1,63% | 2.559.715,00 |
| 20.04.2026 | 62,31 | 63,75 | 62,04 | 63,05 | 0,48% | 2.204.170,00 |
| 17.04.2026 | 62,28 | 63,39 | 62,03 | 62,75 | 1,97% | 1.600.407,00 |
| 16.04.2026 | 61,72 | 62,17 | 61,50 | 61,54 | -0,50% | 896.372,00 |
| 15.04.2026 | 61,92 | 62,47 | 61,34 | 61,85 | 0,26% | 1.655.544,00 |
| 14.04.2026 | 61,51 | 62,11 | 60,91 | 61,69 | 0,28% | 1.651.223,00 |
| 13.04.2026 | 60,57 | 61,67 | 60,22 | 61,52 | 0,77% | 1.377.400,00 |
| 10.04.2026 | 61,62 | 61,79 | 60,81 | 61,05 | -1,17% | 1.195.267,00 |
| 09.04.2026 | 60,79 | 62,17 | 60,61 | 61,77 | 1,25% | 1.344.555,00 |
| 08.04.2026 | 60,64 | 61,76 | 60,57 | 61,01 | 3,25% | 2.018.706,00 |
| 07.04.2026 | 58,97 | 59,33 | 58,73 | 59,09 | 0,20% | 1.577.016,00 |
| 06.04.2026 | 58,10 | 59,07 | 58,00 | 58,97 | 1,45% | 1.055.361,00 |
| 02.04.2026 | 57,02 | 58,35 | 56,77 | 58,13 | -0,26% | 1.364.274,00 |
| 01.04.2026 | 58,19 | 58,94 | 57,95 | 58,28 | 1,13% | 1.337.863,00 |
| 31.03.2026 | 56,69 | 58,09 | 56,31 | 57,63 | 3,69% | 2.051.628,00 |
| 30.03.2026 | 55,85 | 56,23 | 55,11 | 55,58 | 0,32% | 1.558.208,00 |
| 27.03.2026 | 56,78 | 57,00 | 55,16 | 55,40 | -3,23% | 1.995.136,00 |
| 26.03.2026 | 56,65 | 57,42 | 56,49 | 57,25 | 0,09% | 1.922.612,00 |
| 25.03.2026 | 56,73 | 57,29 | 55,94 | 57,20 | 1,76% | 2.386.909,00 |
| 24.03.2026 | 54,64 | 56,59 | 54,64 | 56,21 | 2,14% | 1.466.054,00 |
| 23.03.2026 | 55,41 | 56,31 | 54,19 | 55,03 | 1,78% | 2.450.961,00 |
| 20.03.2026 | 54,29 | 54,56 | 53,47 | 54,07 | -0,37% | 2.760.240,00 |
| 19.03.2026 | 53,32 | 54,54 | 52,70 | 54,27 | 1,21% | 1.694.524,00 |
| 18.03.2026 | 53,99 | 54,31 | 53,18 | 53,62 | -0,74% | 1.875.053,00 |
| 17.03.2026 | 53,84 | 54,29 | 53,33 | 54,02 | 0,90% | 1.161.311,00 |
| 16.03.2026 | 53,48 | 54,36 | 53,48 | 53,54 | 0,83% | 1.029.583,00 |
| 13.03.2026 | 54,61 | 54,69 | 52,98 | 53,10 | -2,10% | 1.412.849,00 |
| 12.03.2026 | 53,67 | 54,41 | 53,12 | 54,24 | -1,11% | 1.579.593,00 |
| 11.03.2026 | 55,13 | 55,62 | 54,26 | 54,85 | -1,05% | 1.244.650,00 |
| 10.03.2026 | 55,78 | 56,97 | 54,98 | 55,43 | -0,61% | 1.528.849,00 |
| 09.03.2026 | 53,87 | 56,01 | 53,63 | 55,77 | 0,02% | 2.026.667,00 |
| 06.03.2026 | 55,15 | 56,02 | 54,20 | 55,76 | -2,98% | 1.621.762,00 |
| 05.03.2026 | 57,44 | 57,83 | 56,59 | 57,47 | -1,27% | 1.979.608,00 |
| 04.03.2026 | 57,74 | 58,49 | 57,44 | 58,21 | 0,94% | 1.416.485,00 |
| 03.03.2026 | 57,11 | 58,22 | 55,85 | 57,67 | -0,81% | 1.106.340,00 |
| 02.03.2026 | 57,28 | 58,69 | 56,14 | 58,14 | 1,50% | 1.680.709,00 |
| 27.02.2026 | 60,24 | 60,36 | 56,44 | 57,28 | -7,07% | 3.396.256,00 |
| 26.02.2026 | 61,00 | 62,16 | 60,74 | 61,64 | 2,04% | 1.376.100,00 |
| 25.02.2026 | 60,07 | 60,73 | 59,70 | 60,41 | 2,04% | 1.234.415,00 |
| 24.02.2026 | 59,18 | 59,53 | 58,17 | 59,20 | -0,19% | 1.984.062,00 |
| 23.02.2026 | 62,18 | 62,58 | 58,92 | 59,31 | -5,10% | 2.153.957,00 |
| 20.02.2026 | 61,44 | 62,53 | 60,86 | 62,50 | 1,66% | 2.364.771,00 |
| 19.02.2026 | 62,04 | 62,35 | 60,46 | 61,48 | -0,90% | 1.790.968,00 |
| 18.02.2026 | 61,52 | 62,84 | 61,52 | 62,04 | 0,83% | 2.046.834,00 |
| 17.02.2026 | 61,31 | 62,78 | 60,96 | 61,53 | 0,44% | 1.791.101,00 |
| 13.02.2026 | 59,99 | 61,76 | 59,25 | 61,26 | 1,79% | 2.896.301,00 |
| 12.02.2026 | 62,91 | 63,06 | 59,32 | 60,18 | -4,35% | 2.287.404,00 |
| 11.02.2026 | 64,58 | 65,00 | 62,12 | 62,92 | -1,81% | 2.108.721,00 |
| 10.02.2026 | 64,69 | 65,73 | 63,50 | 64,08 | -1,66% | 1.681.066,00 |
| 09.02.2026 | 64,64 | 65,78 | 64,64 | 65,16 | -0,20% | 1.969.943,00 |
| 06.02.2026 | 64,70 | 66,18 | 64,50 | 65,29 | 1,82% | 2.251.200,00 |
| 05.02.2026 | 63,80 | 64,75 | 63,31 | 64,12 | 0,49% | 2.994.049,00 |
| 04.02.2026 | 62,81 | 64,87 | 62,49 | 63,81 | 2,33% | 2.929.304,00 |
| 03.02.2026 | 61,06 | 62,49 | 61,02 | 62,36 | 2,25% | 1.741.241,00 |
| 02.02.2026 | 59,91 | 61,34 | 59,70 | 60,99 | 1,80% | 2.066.744,00 |
| 30.01.2026 | 59,31 | 60,35 | 58,83 | 59,91 | 0,82% | 2.641.539,00 |
| 29.01.2026 | 58,88 | 59,52 | 58,25 | 59,42 | 1,91% | 1.418.478,00 |
| 28.01.2026 | 59,09 | 59,20 | 57,77 | 58,31 | -1,40% | 2.074.069,00 |
| 27.01.2026 | 59,41 | 59,92 | 58,77 | 59,13 | -0,08% | 1.515.553,00 |
| 26.01.2026 | 59,07 | 59,68 | 58,74 | 59,18 | -3,02% | 1.940.294,00 |
| 22.01.2026 | 61,73 | 62,26 | 60,88 | 61,02 | -0,90% | 2.304.727,00 |
| 21.01.2026 | 60,38 | 61,75 | 59,83 | 61,58 | 4,20% | 3.803.783,00 |
| 20.01.2026 | 58,91 | 60,27 | 58,75 | 59,10 | -0,88% | 2.916.838,00 |
| 16.01.2026 | 59,46 | 60,32 | 59,32 | 59,62 | 0,18% | 1.712.102,00 |
| 15.01.2026 | 58,90 | 60,25 | 58,90 | 59,51 | 1,22% | 1.509.807,00 |
| 14.01.2026 | 58,29 | 59,16 | 58,03 | 58,79 | 0,46% | 1.777.395,00 |
| 13.01.2026 | 59,45 | 59,67 | 58,34 | 58,52 | -1,42% | 1.589.191,00 |
| 12.01.2026 | 59,30 | 60,00 | 58,85 | 59,36 | -1,44% | 1.240.666,00 |
| 09.01.2026 | 61,01 | 61,33 | 60,16 | 60,23 | -0,97% | 1.169.593,00 |
| 08.01.2026 | 59,90 | 61,57 | 59,80 | 60,82 | 1,11% | 1.285.411,00 |
| 07.01.2026 | 60,86 | 61,16 | 59,73 | 60,15 | -1,33% | 1.026.548,00 |
| 06.01.2026 | 60,28 | 61,20 | 59,92 | 60,96 | 1,08% | 1.434.990,00 |
| 05.01.2026 | 59,10 | 60,85 | 59,10 | 60,31 | 1,79% | 1.613.938,00 |
| 02.01.2026 | 58,62 | 59,60 | 57,90 | 59,25 | 1,21% | 1.193.970,00 |
| 31.12.2025 | 58,89 | 58,99 | 58,31 | 58,54 | -0,27% | 1.129.025,00 |
| 30.12.2025 | 58,94 | 59,00 | 58,48 | 58,70 | -0,22% | 961.657,00 |
| 29.12.2025 | 59,50 | 59,66 | 58,51 | 58,83 | -1,14% | 1.150.610,00 |
| 26.12.2025 | 59,49 | 59,64 | 59,11 | 59,51 | -0,07% | 747.637,00 |
| 24.12.2025 | 59,25 | 59,82 | 59,01 | 59,55 | 0,49% | 622.703,00 |
| 23.12.2025 | 59,75 | 60,21 | 59,10 | 59,26 | -1,58% | 1.284.413,00 |
| 22.12.2025 | 59,62 | 60,77 | 59,62 | 60,21 | 0,47% | 1.800.580,00 |
| 19.12.2025 | 59,60 | 60,14 | 59,31 | 59,93 | 0,66% | 2.703.558,00 |
| 18.12.2025 | 59,65 | 60,41 | 59,23 | 59,54 | 0,42% | 1.368.313,00 |