47,618€
1,36%
Echtzeit-Aktienkurs ZIONS BANCORPORATION
Bid:
Ask:
Aktienkurse zur ZIONS BANCORPORATION Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 47,09 | 47,99 | 46,91 | 47,58 | 1,28% | - |
| 04.11.2024 | 47,21 | 47,57 | 46,17 | 46,98 | -1,22% | 1,00 |
| 01.11.2024 | 47,91 | 48,69 | 47,43 | 47,56 | -0,76% | 2,00 |
| 31.10.2024 | 48,59 | 48,94 | 47,92 | 47,92 | -1,71% | 1,00 |
| 30.10.2024 | 48,14 | 49,63 | 47,89 | 48,76 | 1,15% | - |
| 29.10.2024 | 48,56 | 48,74 | 48,01 | 48,20 | -0,80% | - |
| 28.10.2024 | 47,73 | 48,82 | 47,40 | 48,59 | 2,18% | - |
| 25.10.2024 | 48,19 | 48,57 | 47,36 | 47,55 | -1,35% | - |
| 24.10.2024 | 48,01 | 48,53 | 47,74 | 48,21 | 0,18% | 10,00 |
| 23.10.2024 | 48,46 | 49,09 | 47,50 | 48,12 | -1,17% | - |
| 22.10.2024 | 47,08 | 49,08 | 46,87 | 48,69 | 6,47% | 210,00 |
| 21.10.2024 | 47,17 | 47,60 | 45,61 | 45,73 | -3,06% | - |
| 18.10.2024 | 47,05 | 47,35 | 46,67 | 47,17 | 0,11% | 40,00 |
| 17.10.2024 | 47,01 | 47,61 | 46,79 | 47,12 | 0,32% | - |
| 16.10.2024 | 46,34 | 47,59 | 45,96 | 46,97 | 1,22% | 1,00 |
| 15.10.2024 | 46,02 | 47,48 | 45,47 | 46,41 | 1,02% | 2,00 |
| 14.10.2024 | 45,72 | 46,23 | 45,42 | 45,94 | 0,45% | - |
| 11.10.2024 | 44,13 | 45,94 | 44,01 | 45,73 | 3,53% | 75,00 |
| 10.10.2024 | 44,04 | 44,20 | 43,38 | 44,17 | 0,24% | - |
| 09.10.2024 | 42,99 | 44,14 | 42,88 | 44,07 | 2,39% | 35,00 |
| 08.10.2024 | 43,18 | 43,51 | 43,01 | 43,04 | -0,45% | 975,00 |
| 07.10.2024 | 43,60 | 43,67 | 42,82 | 43,23 | -0,69% | - |
| 04.10.2024 | 41,91 | 44,29 | 41,86 | 43,53 | 3,98% | - |
| 03.10.2024 | 41,36 | 41,87 | 40,75 | 41,87 | 1,06% | - |
| 02.10.2024 | 41,11 | 42,15 | 40,93 | 41,43 | 0,53% | 45,00 |
| 01.10.2024 | 42,36 | 42,67 | 40,67 | 41,21 | -2,93% | 1,00 |
| 30.09.2024 | 41,59 | 42,71 | 41,48 | 42,45 | 1,95% | 150,00 |
| 27.09.2024 | 41,53 | 41,91 | 41,08 | 41,64 | 0,40% | - |
| 26.09.2024 | 41,11 | 41,73 | 41,07 | 41,47 | 1,04% | - |
| 25.09.2024 | 41,88 | 42,09 | 41,01 | 41,04 | -2,33% | - |
| 24.09.2024 | 42,54 | 43,01 | 41,96 | 42,02 | -1,19% | - |
| 23.09.2024 | 43,05 | 43,49 | 42,44 | 42,53 | -1,17% | - |
| 20.09.2024 | 43,37 | 43,46 | 42,55 | 43,03 | -0,74% | - |
| 19.09.2024 | 42,51 | 43,72 | 42,43 | 43,35 | 2,42% | - |
| 18.09.2024 | 42,25 | 43,36 | 41,92 | 42,33 | 0,46% | - |
| 17.09.2024 | 41,99 | 43,24 | 41,97 | 42,14 | 0,23% | - |
| 16.09.2024 | 41,90 | 42,26 | 41,68 | 42,04 | 0,22% | - |
| 13.09.2024 | 40,69 | 41,97 | 40,67 | 41,95 | 2,89% | - |
| 12.09.2024 | 40,98 | 41,17 | 40,44 | 40,77 | -0,27% | - |
| 11.09.2024 | 41,26 | 41,65 | 39,71 | 40,88 | -1,45% | - |
| 10.09.2024 | 41,19 | 41,76 | 40,24 | 41,48 | 0,62% | - |
| 09.09.2024 | 40,77 | 41,54 | 40,69 | 41,22 | 1,55% | - |
| 06.09.2024 | 41,53 | 42,06 | 40,50 | 40,59 | -2,16% | - |
| 05.09.2024 | 42,66 | 43,25 | 41,49 | 41,49 | -2,86% | - |
| 04.09.2024 | 43,82 | 44,10 | 42,57 | 42,71 | -3,04% | - |
| 03.09.2024 | 44,76 | 44,82 | 43,72 | 44,05 | -1,65% | 1,00 |
| 02.09.2024 | 44,84 | 44,98 | 44,66 | 44,79 | -0,08% | 1,00 |
| 30.08.2024 | 44,49 | 44,84 | 44,19 | 44,83 | 0,78% | 16,00 |
| 29.08.2024 | 44,38 | 45,01 | 43,78 | 44,48 | 0,33% | - |
| 28.08.2024 | 43,75 | 44,48 | 43,54 | 44,33 | 1,70% | - |
| 27.08.2024 | 43,94 | 44,32 | 43,30 | 43,59 | -0,77% | - |
| 26.08.2024 | 44,62 | 45,21 | 43,92 | 43,93 | -1,44% | - |
| 23.08.2024 | 42,94 | 45,44 | 42,94 | 44,57 | 3,92% | - |
| 22.08.2024 | 42,24 | 42,99 | 41,95 | 42,88 | 1,70% | - |
| 21.08.2024 | 41,74 | 42,17 | 41,46 | 42,17 | 1,18% | - |
| 20.08.2024 | 42,43 | 42,50 | 41,68 | 41,68 | -1,65% | - |
| 19.08.2024 | 42,16 | 42,49 | 41,86 | 42,38 | 0,32% | 173,00 |
| 16.08.2024 | 42,06 | 42,36 | 41,65 | 42,24 | 0,63% | - |
| 15.08.2024 | 40,91 | 42,36 | 40,84 | 41,98 | 1,91% | 1,00 |
| 14.08.2024 | 41,65 | 42,20 | 40,73 | 41,19 | -1,00% | 3,00 |
| 13.08.2024 | 41,66 | 42,06 | 41,12 | 41,61 | 0,14% | - |
| 12.08.2024 | 42,09 | 43,56 | 41,48 | 41,55 | -1,38% | - |
| 09.08.2024 | 42,29 | 42,56 | 41,97 | 42,13 | -0,41% | - |
| 08.08.2024 | 41,55 | 42,71 | 41,40 | 42,30 | 1,54% | - |
| 07.08.2024 | 42,54 | 43,53 | 41,66 | 41,66 | -1,24% | - |
| 06.08.2024 | 42,46 | 43,07 | 41,96 | 42,19 | 0,36% | - |
| 05.08.2024 | 42,38 | 42,52 | 39,60 | 42,04 | -1,98% | 111,00 |
| 02.08.2024 | 44,79 | 44,79 | 41,18 | 42,89 | -4,84% | - |
| 01.08.2024 | 47,86 | 48,01 | 44,73 | 45,07 | -5,53% | 1,00 |
| 31.07.2024 | 47,96 | 48,80 | 47,11 | 47,71 | -0,62% | - |
| 30.07.2024 | 47,89 | 48,39 | 47,47 | 48,01 | 0,29% | - |
| 29.07.2024 | 48,34 | 48,92 | 47,57 | 47,87 | -0,59% | - |
| 26.07.2024 | 47,85 | 48,31 | 47,49 | 48,15 | 0,88% | - |
| 25.07.2024 | 47,12 | 48,25 | 45,68 | 47,73 | 1,46% | 15,00 |
| 24.07.2024 | 48,31 | 48,54 | 46,94 | 47,05 | -2,81% | 55,00 |
| 23.07.2024 | 47,19 | 48,88 | 46,94 | 48,41 | 6,62% | 15,00 |
| 22.07.2024 | 45,01 | 45,65 | 44,49 | 45,41 | 0,94% | - |
| 19.07.2024 | 45,23 | 45,60 | 44,67 | 44,98 | -0,42% | 11,00 |
| 18.07.2024 | 46,29 | 46,88 | 44,96 | 45,17 | -2,25% | 31,00 |
| 17.07.2024 | 46,05 | 46,88 | 45,06 | 46,21 | 0,34% | - |
| 16.07.2024 | 44,35 | 46,05 | 44,19 | 46,05 | 4,13% | - |
| 15.07.2024 | 43,45 | 44,63 | 43,44 | 44,23 | 2,05% | 2,00 |
| 12.07.2024 | 43,70 | 43,94 | 43,15 | 43,34 | -0,77% | 95,00 |
| 11.07.2024 | 41,86 | 43,87 | 41,70 | 43,68 | 4,24% | - |
| 10.07.2024 | 40,56 | 41,95 | 40,34 | 41,90 | 3,27% | - |
| 09.07.2024 | 39,39 | 40,67 | 39,09 | 40,57 | 3,18% | - |
| 08.07.2024 | 39,16 | 39,90 | 39,16 | 39,32 | 0,34% | - |
| 05.07.2024 | 40,26 | 40,49 | 39,07 | 39,19 | -2,68% | - |
| 04.07.2024 | 40,35 | 40,44 | 40,27 | 40,27 | -0,19% | - |
| 03.07.2024 | 40,91 | 40,94 | 40,32 | 40,35 | -1,30% | 125,00 |
| 02.07.2024 | 40,35 | 40,90 | 40,02 | 40,88 | 1,29% | - |
| 01.07.2024 | 40,39 | 40,71 | 39,71 | 40,36 | -0,35% | - |
| 28.06.2024 | 39,30 | 40,59 | 39,26 | 40,50 | 3,14% | 37,00 |
| 27.06.2024 | 39,08 | 39,35 | 38,60 | 39,27 | 0,20% | - |
| 26.06.2024 | 39,23 | 39,31 | 38,74 | 39,19 | 0,00% | - |
| 25.06.2024 | 39,59 | 39,71 | 38,73 | 39,19 | -0,95% | - |
| 24.06.2024 | 38,53 | 39,98 | 38,36 | 39,57 | 2,54% | - |
| 21.06.2024 | 38,43 | 38,69 | 37,90 | 38,59 | 0,36% | - |
| 20.06.2024 | 38,54 | 38,65 | 37,94 | 38,45 | -0,02% | - |
| 19.06.2024 | 38,53 | 38,56 | 38,30 | 38,46 | -0,19% | 200,00 |