41,623€
1,68%
Echtzeit-Aktienkurs ZIONS BANCORPORATION
Bid:
Ask:
Aktienkurse zur ZIONS BANCORPORATION Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 41,22 | 41,22 | 41,22 | 41,22 | 0,68% | - |
| 26.09.2024 | 40,94 | 40,94 | 40,94 | 40,94 | -1,61% | - |
| 25.09.2024 | 41,61 | 41,61 | 41,61 | 41,61 | -1,49% | - |
| 24.09.2024 | 42,24 | 42,24 | 42,24 | 42,24 | -1,16% | - |
| 23.09.2024 | 42,73 | 42,73 | 42,73 | 42,73 | -0,73% | - |
| 20.09.2024 | 43,05 | 43,05 | 43,05 | 43,05 | 1,87% | - |
| 19.09.2024 | 42,26 | 42,26 | 42,26 | 42,26 | 0,74% | - |
| 18.09.2024 | 41,95 | 41,95 | 41,95 | 41,95 | 0,61% | - |
| 17.09.2024 | 41,69 | 41,69 | 41,69 | 41,69 | 0,26% | - |
| 16.09.2024 | 41,58 | 41,58 | 41,58 | 41,58 | 2,93% | - |
| 13.09.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -0,70% | - |
| 12.09.2024 | 40,68 | 40,68 | 40,68 | 40,68 | -0,67% | - |
| 11.09.2024 | 40,96 | 40,96 | 40,96 | 40,96 | 0,18% | - |
| 10.09.2024 | 40,88 | 40,88 | 40,88 | 40,88 | 1,00% | - |
| 09.09.2024 | 40,48 | 40,48 | 40,48 | 40,48 | -1,82% | - |
| 06.09.2024 | 41,23 | 41,23 | 41,23 | 41,23 | -2,63% | - |
| 05.09.2024 | 42,34 | 42,34 | 42,34 | 42,34 | -2,86% | - |
| 04.09.2024 | 43,59 | 43,59 | 43,59 | 43,59 | -1,88% | - |
| 03.09.2024 | 44,42 | 44,42 | 44,42 | 44,42 | -0,37% | - |
| 02.09.2024 | 44,48 | 44,59 | 44,48 | 44,59 | 0,97% | - |
| 30.08.2024 | 44,16 | 44,16 | 44,16 | 44,16 | 0,26% | - |
| 29.08.2024 | 44,04 | 44,04 | 44,04 | 44,04 | 1,40% | - |
| 28.08.2024 | 43,43 | 43,43 | 43,43 | 43,43 | -0,41% | - |
| 27.08.2024 | 43,61 | 43,61 | 43,61 | 43,61 | -1,54% | - |
| 26.08.2024 | 44,29 | 44,29 | 44,29 | 44,29 | 3,92% | - |
| 23.08.2024 | 42,62 | 42,62 | 42,62 | 42,62 | 1,65% | - |
| 22.08.2024 | 41,93 | 41,93 | 41,93 | 41,93 | 1,24% | - |
| 21.08.2024 | 41,42 | 41,42 | 41,42 | 41,42 | -1,67% | - |
| 20.08.2024 | 42,12 | 42,12 | 42,12 | 42,12 | 0,72% | - |
| 19.08.2024 | 41,82 | 41,82 | 41,82 | 41,82 | 0,17% | - |
| 16.08.2024 | 41,75 | 41,75 | 41,75 | 41,75 | 2,38% | - |
| 15.08.2024 | 40,78 | 40,78 | 40,78 | 40,78 | -1,38% | - |
| 14.08.2024 | 41,35 | 41,35 | 41,35 | 41,35 | -0,01% | - |
| 13.08.2024 | 41,36 | 41,36 | 41,36 | 41,36 | -0,95% | - |
| 12.08.2024 | 41,75 | 41,75 | 41,75 | 41,75 | -0,52% | - |
| 09.08.2024 | 41,97 | 41,97 | 41,97 | 41,97 | 1,76% | - |
| 08.08.2024 | 41,25 | 41,25 | 41,25 | 41,25 | -1,91% | - |
| 07.08.2024 | 42,09 | 42,09 | 42,05 | 42,05 | 0,62% | 217,00 |
| 06.08.2024 | 41,79 | 41,79 | 41,79 | 41,79 | -0,24% | - |
| 05.08.2024 | 41,89 | 41,89 | 41,89 | 41,89 | -6,10% | - |
| 02.08.2024 | 44,61 | 44,61 | 44,61 | 44,61 | -6,01% | - |
| 01.08.2024 | 47,47 | 47,47 | 47,47 | 47,47 | -0,34% | - |
| 31.07.2024 | 47,63 | 47,63 | 47,63 | 47,63 | 0,17% | - |
| 30.07.2024 | 47,55 | 47,55 | 47,55 | 47,55 | -0,91% | - |
| 29.07.2024 | 47,98 | 47,98 | 47,98 | 47,98 | 0,99% | - |
| 26.07.2024 | 47,51 | 47,51 | 47,51 | 47,51 | 1,72% | - |
| 25.07.2024 | 46,71 | 46,71 | 46,71 | 46,71 | -2,72% | - |
| 24.07.2024 | 48,01 | 48,01 | 48,01 | 48,01 | 2,95% | - |
| 23.07.2024 | 46,64 | 46,64 | 46,64 | 46,64 | 4,39% | - |
| 22.07.2024 | 44,68 | 44,68 | 44,68 | 44,68 | -0,48% | - |
| 19.07.2024 | 44,89 | 44,89 | 44,89 | 44,89 | -2,27% | - |
| 18.07.2024 | 45,94 | 45,94 | 45,94 | 45,94 | 0,51% | - |
| 17.07.2024 | 45,70 | 45,70 | 45,70 | 45,70 | 3,83% | - |
| 16.07.2024 | 44,02 | 44,02 | 44,02 | 44,02 | 2,04% | - |
| 15.07.2024 | 43,14 | 43,14 | 43,14 | 43,14 | -0,55% | - |
| 12.07.2024 | 43,38 | 43,38 | 43,38 | 43,38 | 4,40% | - |
| 11.07.2024 | 41,55 | 41,55 | 41,55 | 41,55 | 3,19% | - |
| 10.07.2024 | 40,26 | 40,26 | 40,26 | 40,26 | 2,98% | - |
| 09.07.2024 | 39,10 | 39,10 | 39,10 | 39,10 | 0,58% | - |
| 08.07.2024 | 38,87 | 38,87 | 38,87 | 38,87 | -2,98% | - |
| 05.07.2024 | 40,07 | 40,07 | 40,07 | 40,07 | -0,29% | - |
| 04.07.2024 | 40,18 | 40,18 | 40,18 | 40,18 | -1,06% | - |
| 03.07.2024 | 40,61 | 40,61 | 40,61 | 40,61 | 1,41% | - |
| 02.07.2024 | 40,05 | 40,05 | 40,05 | 40,05 | -0,07% | - |
| 01.07.2024 | 40,08 | 40,08 | 40,08 | 40,08 | 2,70% | - |
| 28.06.2024 | 39,02 | 39,02 | 39,02 | 39,02 | 0,58% | - |
| 27.06.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -0,39% | - |
| 26.06.2024 | 38,95 | 38,95 | 38,95 | 38,95 | -0,88% | - |
| 25.06.2024 | 39,29 | 39,29 | 39,29 | 39,29 | 2,72% | - |
| 24.06.2024 | 38,25 | 38,25 | 38,25 | 38,25 | 0,18% | - |
| 21.06.2024 | 38,15 | 38,18 | 38,15 | 38,18 | -0,37% | 25,00 |
| 20.06.2024 | 38,32 | 38,32 | 38,32 | 38,32 | 0,20% | - |
| 19.06.2024 | 38,25 | 38,25 | 38,25 | 38,25 | 0,01% | - |
| 18.06.2024 | 38,24 | 38,24 | 38,24 | 38,24 | 1,12% | - |
| 17.06.2024 | 37,82 | 37,82 | 37,82 | 37,82 | -1,15% | - |
| 14.06.2024 | 38,26 | 38,26 | 38,26 | 38,26 | -1,81% | - |
| 13.06.2024 | 38,96 | 38,96 | 38,96 | 38,96 | 3,49% | - |
| 12.06.2024 | 37,65 | 37,65 | 37,65 | 37,65 | -0,95% | - |
| 11.06.2024 | 38,01 | 38,01 | 38,01 | 38,01 | -0,90% | - |
| 10.06.2024 | 38,35 | 38,35 | 38,35 | 38,35 | 2,38% | - |
| 07.06.2024 | 37,46 | 37,46 | 37,46 | 37,46 | -1,12% | - |
| 06.06.2024 | 37,89 | 37,89 | 37,89 | 37,89 | 0,68% | 50,00 |
| 05.06.2024 | 37,63 | 37,63 | 37,63 | 37,63 | -1,60% | - |
| 04.06.2024 | 38,24 | 38,24 | 38,24 | 38,24 | -3,23% | - |
| 03.06.2024 | 39,52 | 39,52 | 39,52 | 39,52 | 1,97% | - |
| 31.05.2024 | 38,75 | 38,75 | 38,75 | 38,75 | 1,96% | - |
| 30.05.2024 | 38,01 | 38,01 | 38,01 | 38,01 | -2,09% | - |
| 29.05.2024 | 38,82 | 38,82 | 38,82 | 38,82 | -1,70% | - |
| 28.05.2024 | 39,49 | 39,49 | 39,49 | 39,49 | 0,16% | - |
| 27.05.2024 | 39,42 | 39,42 | 39,42 | 39,42 | 0,83% | - |
| 24.05.2024 | 39,10 | 39,10 | 39,10 | 39,10 | -2,88% | - |
| 23.05.2024 | 40,26 | 40,26 | 40,26 | 40,26 | -0,04% | - |
| 22.05.2024 | 40,27 | 40,27 | 40,27 | 40,27 | 0,76% | - |
| 21.05.2024 | 39,97 | 39,97 | 39,97 | 39,97 | -2,52% | - |
| 20.05.2024 | 41,05 | 41,05 | 41,00 | 41,00 | 0,28% | 340,00 |
| 17.05.2024 | 40,89 | 40,89 | 40,89 | 40,89 | -0,67% | - |
| 16.05.2024 | 41,16 | 41,16 | 41,16 | 41,16 | 0,92% | - |
| 15.05.2024 | 40,79 | 40,79 | 40,79 | 40,79 | 0,84% | - |
| 14.05.2024 | 40,45 | 40,45 | 40,45 | 40,45 | -1,05% | - |
| 13.05.2024 | 40,88 | 40,88 | 40,88 | 40,88 | -0,16% | - |