56,685€
2,93%
Echtzeit-Aktienkurs ZIONS BANCORPORATION
Bid:
Ask:
Aktienkurse zur ZIONS BANCORPORATION Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 56,45 | 57,08 | 56,04 | 56,61 | -0,27% | - |
| 21.11.2024 | 55,49 | 57,26 | 55,07 | 56,76 | 2,70% | - |
| 20.11.2024 | 55,27 | 55,27 | 55,27 | 55,27 | -0,65% | - |
| 19.11.2024 | 55,63 | 55,63 | 55,63 | 55,63 | -1,35% | - |
| 18.11.2024 | 56,39 | 56,39 | 56,39 | 56,39 | 1,20% | - |
| 15.11.2024 | 55,72 | 55,72 | 55,72 | 55,72 | -0,92% | - |
| 14.11.2024 | 56,24 | 56,24 | 56,24 | 56,24 | 0,88% | - |
| 13.11.2024 | 55,75 | 55,75 | 55,75 | 55,75 | -0,54% | - |
| 12.11.2024 | 56,05 | 56,05 | 56,05 | 56,05 | 3,83% | - |
| 11.11.2024 | 53,98 | 53,98 | 53,98 | 53,98 | 1,85% | - |
| 08.11.2024 | 53,00 | 53,00 | 53,00 | 53,00 | -4,85% | - |
| 07.11.2024 | 55,70 | 55,70 | 55,70 | 55,70 | 5,95% | - |
| 06.11.2024 | 48,15 | 52,57 | 48,15 | 52,57 | 12,76% | 100,00 |
| 05.11.2024 | 46,62 | 46,62 | 46,62 | 46,62 | -0,52% | - |
| 04.11.2024 | 46,87 | 46,87 | 46,87 | 46,87 | -1,36% | - |
| 01.11.2024 | 47,51 | 47,51 | 47,51 | 47,51 | -1,64% | - |
| 31.10.2024 | 48,30 | 48,30 | 48,30 | 48,30 | 1,04% | - |
| 30.10.2024 | 47,81 | 47,81 | 47,81 | 47,81 | -0,80% | - |
| 29.10.2024 | 48,19 | 48,19 | 48,19 | 48,19 | 0,48% | - |
| 28.10.2024 | 47,25 | 47,96 | 47,25 | 47,96 | 0,29% | 1,00 |
| 25.10.2024 | 47,82 | 47,82 | 47,82 | 47,82 | 0,02% | - |
| 24.10.2024 | 47,81 | 47,81 | 47,81 | 47,81 | -0,72% | - |
| 23.10.2024 | 48,16 | 48,16 | 48,16 | 48,16 | -1,80% | - |
| 22.10.2024 | 46,29 | 49,04 | 46,29 | 49,04 | 4,86% | 2,00 |
| 21.10.2024 | 46,77 | 46,77 | 46,77 | 46,77 | 0,12% | - |
| 18.10.2024 | 46,71 | 46,71 | 46,71 | 46,71 | 0,09% | - |
| 17.10.2024 | 46,67 | 46,67 | 46,67 | 46,67 | 1,38% | - |
| 16.10.2024 | 46,04 | 46,04 | 46,04 | 46,04 | 0,78% | - |
| 15.10.2024 | 45,68 | 45,68 | 45,68 | 45,68 | 0,65% | - |
| 14.10.2024 | 45,39 | 45,39 | 45,39 | 45,39 | 3,62% | - |
| 11.10.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,22% | - |
| 10.10.2024 | 43,71 | 43,71 | 43,71 | 43,71 | 2,44% | - |
| 09.10.2024 | 42,67 | 42,67 | 42,67 | 42,67 | -0,44% | - |
| 08.10.2024 | 42,86 | 42,86 | 42,86 | 42,86 | -0,99% | - |
| 07.10.2024 | 43,29 | 43,29 | 43,29 | 43,29 | 4,05% | - |
| 04.10.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 1,33% | - |
| 03.10.2024 | 41,06 | 41,06 | 41,06 | 41,06 | 0,63% | - |
| 02.10.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -2,95% | - |
| 01.10.2024 | 42,04 | 42,04 | 42,04 | 42,04 | 1,82% | - |
| 30.09.2024 | 41,29 | 41,29 | 41,29 | 41,29 | 0,18% | - |
| 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% | - |