58,000€
-2,93%
Echtzeit-Aktienkurs ZIONS BANCORPORATION
Bid:
Ask:
Aktienkurse zur ZIONS BANCORPORATION Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 58,25 | 58,75 | 58,00 | 58,00 | -2,93% | - |
| 19.08.2026 | 61,25 | 61,50 | 59,25 | 59,75 | -3,24% | - |
| 18.08.2026 | 61,75 | 62,25 | 61,50 | 61,75 | 0,00% | - |
| 17.08.2026 | 62,25 | 62,75 | 61,75 | 61,75 | -0,80% | - |
| 14.08.2026 | 62,00 | 62,75 | 61,50 | 62,25 | 0,00% | - |
| 13.08.2026 | 62,00 | 62,25 | 61,75 | 62,25 | 0,00% | - |
| 12.08.2026 | 61,75 | 62,25 | 61,25 | 62,25 | 1,63% | - |
| 11.08.2026 | 61,00 | 61,75 | 60,75 | 61,25 | 0,82% | - |
| 10.08.2026 | 60,50 | 61,25 | 60,00 | 60,75 | -0,82% | 348,00 |
| 06.08.2026 | 62,25 | 62,75 | 61,25 | 61,25 | -1,61% | - |
| 05.08.2026 | 62,25 | 62,75 | 61,75 | 62,25 | 0,81% | 131,00 |
| 04.08.2026 | 61,75 | 62,25 | 61,75 | 61,75 | 0,82% | - |
| 03.08.2026 | 61,00 | 61,75 | 60,75 | 61,25 | 2,51% | 1,00 |
| 30.07.2026 | 60,25 | 60,75 | 59,75 | 59,75 | -1,65% | - |
| 28.07.2026 | 60,25 | 61,25 | 60,25 | 60,75 | 0,00% | - |
| 27.07.2026 | 61,75 | 61,75 | 60,75 | 60,75 | 0,83% | - |
| 23.07.2026 | 61,25 | 61,25 | 59,50 | 60,25 | -0,82% | 70,00 |
| 21.07.2026 | 61,25 | 61,25 | 58,75 | 60,75 | -3,95% | 70,00 |
| 20.07.2026 | 63,25 | 63,75 | 62,25 | 63,25 | -0,78% | 15,00 |
| 17.07.2026 | 63,50 | 64,25 | 63,50 | 63,75 | 0,00% | 1,00 |
| 16.07.2026 | 62,25 | 64,25 | 62,25 | 63,75 | 2,41% | - |
| 15.07.2026 | 62,00 | 62,75 | 61,75 | 62,25 | 1,63% | 15,00 |
| 14.07.2026 | 61,75 | 61,75 | 61,25 | 61,25 | -2,00% | - |
| 13.07.2026 | 62,50 | 62,50 | 62,00 | 62,50 | 0,40% | - |
| 10.07.2026 | 61,25 | 62,25 | 61,25 | 62,25 | 3,32% | - |
| 09.07.2026 | 60,25 | 60,25 | 60,25 | 60,25 | 0,84% | - |
| 08.07.2026 | 61,75 | 61,75 | 59,75 | 59,75 | -1,65% | 20,00 |
| 06.07.2026 | 60,75 | 61,25 | 60,75 | 60,75 | 0,83% | - |
| 03.07.2026 | 60,25 | 60,75 | 60,25 | 60,25 | -2,43% | - |
| 02.07.2026 | 61,75 | 62,25 | 61,75 | 61,75 | 0,82% | - |
| 01.07.2026 | 60,25 | 61,25 | 60,25 | 61,25 | 0,00% | - |
| 29.06.2026 | 61,00 | 62,00 | 61,00 | 61,25 | 1,66% | 7,00 |
| 26.06.2026 | 60,50 | 61,25 | 60,25 | 60,25 | -0,82% | 2,00 |
| 24.06.2026 | 60,25 | 60,75 | 60,25 | 60,75 | 3,85% | - |
| 23.06.2026 | 58,50 | 58,50 | 58,50 | 58,50 | -0,43% | - |
| 22.06.2026 | 58,25 | 59,25 | 57,75 | 58,75 | 1,73% | - |
| 19.06.2026 | 57,75 | 57,75 | 57,75 | 57,75 | 0,00% | - |
| 17.06.2026 | 57,75 | 58,25 | 57,25 | 57,75 | 0,87% | - |
| 15.06.2026 | 58,75 | 58,75 | 57,25 | 57,25 | -0,87% | - |
| 12.06.2026 | 57,75 | 57,75 | 57,25 | 57,75 | 0,87% | - |
| 11.06.2026 | 57,25 | 57,75 | 56,75 | 57,25 | 0,00% | - |
| 10.06.2026 | 55,75 | 57,75 | 55,75 | 57,25 | 2,69% | - |
| 09.06.2026 | 55,25 | 56,75 | 54,75 | 55,75 | 2,76% | - |
| 04.06.2026 | 52,75 | 54,25 | 52,25 | 54,25 | 3,83% | - |
| 01.06.2026 | 53,75 | 53,75 | 52,25 | 52,25 | -1,88% | 190,00 |
| 29.05.2026 | 53,25 | 53,75 | 53,00 | 53,25 | 0,95% | - |
| 28.05.2026 | 53,75 | 53,75 | 52,75 | 52,75 | -0,94% | - |
| 27.05.2026 | 54,25 | 54,25 | 53,25 | 53,25 | -0,93% | - |
| 25.05.2026 | 53,75 | 53,75 | 53,75 | 53,75 | 0,94% | - |
| 22.05.2026 | 53,25 | 53,75 | 53,25 | 53,25 | 2,90% | - |
| 18.05.2026 | 51,25 | 51,75 | 50,75 | 51,75 | 0,98% | - |
| 15.05.2026 | 51,75 | 51,75 | 50,75 | 51,25 | 0,00% | - |
| 13.05.2026 | 51,75 | 51,75 | 51,25 | 51,25 | -2,84% | - |
| 08.05.2026 | 53,25 | 53,75 | 52,75 | 52,75 | -3,65% | - |
| 06.05.2026 | 54,25 | 55,25 | 53,75 | 54,75 | 1,86% | - |
| 05.05.2026 | 53,00 | 54,25 | 53,00 | 53,75 | 1,90% | 1,00 |
| 04.05.2026 | 54,00 | 54,25 | 52,75 | 52,75 | -2,76% | 1,00 |
| 30.04.2026 | 53,25 | 54,25 | 53,25 | 54,25 | 0,93% | - |
| 29.04.2026 | 53,75 | 54,25 | 53,25 | 53,75 | 0,00% | - |
| 28.04.2026 | 53,75 | 53,75 | 53,25 | 53,75 | 0,94% | - |
| 27.04.2026 | 52,25 | 53,75 | 52,25 | 53,25 | 1,91% | - |
| 24.04.2026 | 53,75 | 53,75 | 52,25 | 52,25 | -2,79% | - |
| 23.04.2026 | 52,75 | 53,75 | 52,75 | 53,75 | 1,90% | - |
| 22.04.2026 | 52,75 | 53,50 | 52,50 | 52,75 | -0,47% | 2,00 |
| 21.04.2026 | 52,75 | 53,50 | 52,75 | 53,00 | -1,40% | - |
| 20.04.2026 | 52,75 | 54,25 | 52,75 | 53,75 | 0,94% | - |
| 17.04.2026 | 52,75 | 53,75 | 52,75 | 53,25 | 1,91% | - |
| 16.04.2026 | 52,25 | 52,75 | 52,25 | 52,25 | 0,00% | - |
| 15.04.2026 | 52,25 | 52,75 | 52,25 | 52,25 | 0,00% | - |
| 14.04.2026 | 52,25 | 52,75 | 51,75 | 52,25 | 0,97% | - |
| 13.04.2026 | 51,75 | 51,75 | 51,75 | 51,75 | -0,96% | - |
| 10.04.2026 | 52,75 | 52,75 | 51,75 | 52,25 | -0,95% | - |
| 09.04.2026 | 52,25 | 53,25 | 51,75 | 52,75 | 0,96% | 1,00 |
| 08.04.2026 | 51,75 | 52,75 | 51,75 | 52,25 | 2,96% | - |
| 07.04.2026 | 51,25 | 51,25 | 50,75 | 50,75 | 0,80% | - |
| 02.04.2026 | 49,92 | 50,52 | 49,32 | 50,35 | -0,11% | - |
| 01.04.2026 | 49,95 | 50,77 | 49,83 | 50,40 | 1,03% | - |
| 31.03.2026 | 48,89 | 50,26 | 48,75 | 49,89 | 2,95% | - |
| 30.03.2026 | 48,22 | 49,09 | 48,07 | 48,46 | 0,14% | - |
| 27.03.2026 | 49,60 | 49,63 | 48,25 | 48,39 | -2,48% | 100,00 |
| 26.03.2026 | 49,25 | 49,72 | 48,97 | 49,62 | 0,89% | - |
| 25.03.2026 | 48,84 | 49,37 | 48,38 | 49,18 | 1,49% | - |
| 24.03.2026 | 47,46 | 48,85 | 46,98 | 48,46 | 1,77% | - |
| 23.03.2026 | 46,41 | 48,09 | 46,27 | 47,61 | 2,76% | - |
| 20.03.2026 | 46,88 | 47,15 | 46,31 | 46,33 | -0,72% | - |
| 19.03.2026 | 46,82 | 46,95 | 45,81 | 46,67 | 0,48% | - |
| 18.03.2026 | 47,08 | 47,19 | 46,42 | 46,45 | -0,98% | - |
| 17.03.2026 | 46,44 | 47,07 | 46,34 | 46,91 | 0,61% | 197,00 |
| 16.03.2026 | 46,77 | 47,31 | 46,46 | 46,62 | -0,27% | - |
| 13.03.2026 | 47,17 | 47,58 | 46,67 | 46,75 | -0,87% | - |
| 12.03.2026 | 47,12 | 47,33 | 46,15 | 47,16 | -0,45% | - |
| 11.03.2026 | 47,76 | 47,87 | 46,90 | 47,37 | -1,57% | - |
| 10.03.2026 | 48,00 | 48,87 | 47,28 | 48,13 | 0,15% | - |
| 09.03.2026 | 47,42 | 48,15 | 46,36 | 48,06 | -0,12% | - |
| 06.03.2026 | 49,60 | 49,84 | 46,90 | 48,12 | -2,56% | 1,00 |
| 05.03.2026 | 50,04 | 50,12 | 48,89 | 49,38 | -1,62% | - |
| 04.03.2026 | 49,43 | 50,26 | 49,37 | 50,20 | 0,67% | - |
| 03.03.2026 | 49,40 | 50,12 | 48,42 | 49,86 | 0,00% | - |
| 02.03.2026 | 48,75 | 50,26 | 47,98 | 49,86 | 3,29% | - |
| 27.02.2026 | 51,96 | 52,06 | 47,76 | 48,27 | -7,65% | - |