Echtzeit-Aktienkurs ZIONS BANCORPORATION
Bid:
Ask:
Aktienkurse zur ZIONS BANCORPORATION Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 53,00 | 53,00 | 53,00 | 53,00 | -1,85% | - |
| 29.04.2026 | 54,00 | 54,00 | 54,00 | 54,00 | 1,89% | - |
| 28.04.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 1,92% | - |
| 27.04.2026 | 52,00 | 52,00 | 52,00 | 52,00 | -2,80% | - |
| 24.04.2026 | 53,50 | 53,50 | 53,50 | 53,50 | 1,90% | - |
| 23.04.2026 | 52,50 | 52,50 | 52,50 | 52,50 | -0,94% | - |
| 22.04.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | - |
| 21.04.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | - |
| 20.04.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 1,92% | - |
| 17.04.2026 | 52,00 | 52,00 | 52,00 | 52,00 | -0,95% | - |
| 16.04.2026 | 52,50 | 52,50 | 52,50 | 52,50 | 0,96% | - |
| 15.04.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | - |
| 14.04.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | - |
| 13.04.2026 | 51,50 | 51,50 | 51,50 | 51,50 | -1,90% | - |
| 10.04.2026 | 52,50 | 52,50 | 52,50 | 52,50 | 0,96% | - |
| 09.04.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | - |
| 08.04.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 1,98% | - |
| 07.04.2026 | 50,50 | 50,50 | 50,50 | 50,50 | 1,55% | - |
| 02.04.2026 | 49,73 | 49,73 | 49,73 | 49,73 | -0,16% | - |
| 01.04.2026 | 49,81 | 49,81 | 49,81 | 49,81 | 0,85% | - |
| 31.03.2026 | 48,51 | 49,39 | 48,51 | 49,39 | 1,42% | 60,00 |
| 30.03.2026 | 48,04 | 48,70 | 48,04 | 48,70 | -1,79% | 389,00 |
| 27.03.2026 | 49,59 | 49,59 | 49,59 | 49,59 | 0,78% | - |
| 26.03.2026 | 49,21 | 49,21 | 49,21 | 49,21 | 0,62% | - |
| 25.03.2026 | 48,60 | 48,90 | 48,60 | 48,90 | 3,28% | 100,00 |
| 24.03.2026 | 47,35 | 47,35 | 47,35 | 47,35 | 2,27% | - |
| 23.03.2026 | 46,30 | 46,30 | 46,30 | 46,30 | -0,86% | - |
| 20.03.2026 | 46,70 | 46,70 | 46,70 | 46,70 | 0,01% | - |
| 19.03.2026 | 46,69 | 46,69 | 46,69 | 46,69 | -0,48% | - |
| 18.03.2026 | 46,92 | 46,92 | 46,92 | 46,92 | 1,21% | - |
| 17.03.2026 | 46,36 | 46,36 | 46,36 | 46,36 | -0,37% | - |
| 16.03.2026 | 46,53 | 46,53 | 46,53 | 46,53 | -1,08% | - |
| 13.03.2026 | 47,04 | 47,04 | 47,04 | 47,04 | -0,23% | - |
| 12.03.2026 | 47,15 | 47,15 | 47,15 | 47,15 | -0,98% | - |
| 11.03.2026 | 47,61 | 47,61 | 47,61 | 47,61 | -0,41% | - |
| 10.03.2026 | 47,81 | 47,81 | 47,81 | 47,81 | 0,39% | - |
| 09.03.2026 | 47,41 | 47,62 | 47,41 | 47,62 | -3,47% | 40,00 |
| 06.03.2026 | 49,33 | 49,33 | 49,33 | 49,33 | -1,01% | - |
| 05.03.2026 | 49,84 | 49,84 | 49,84 | 49,84 | 1,33% | - |
| 04.03.2026 | 49,18 | 49,18 | 49,18 | 49,18 | -0,13% | - |
| 03.03.2026 | 49,25 | 49,25 | 49,25 | 49,25 | 2,40% | - |
| 02.03.2026 | 48,09 | 48,09 | 48,09 | 48,09 | -7,38% | - |
| 27.02.2026 | 51,92 | 51,92 | 51,92 | 51,92 | 2,10% | - |
| 26.02.2026 | 50,85 | 50,85 | 50,85 | 50,85 | 1,82% | - |
| 25.02.2026 | 49,94 | 49,94 | 49,94 | 49,94 | -0,52% | - |
| 24.02.2026 | 50,20 | 50,20 | 50,20 | 50,20 | -4,11% | - |
| 23.02.2026 | 52,35 | 52,35 | 52,35 | 52,35 | 0,35% | - |
| 20.02.2026 | 52,17 | 52,17 | 52,17 | 52,17 | -0,50% | - |
| 19.02.2026 | 52,43 | 52,43 | 52,43 | 52,43 | 1,29% | - |
| 18.02.2026 | 51,76 | 51,76 | 51,76 | 51,76 | 1,03% | - |
| 17.02.2026 | 51,23 | 51,23 | 51,23 | 51,23 | -0,41% | - |
| 16.02.2026 | 51,44 | 51,44 | 51,44 | 51,44 | 1,92% | - |
| 13.02.2026 | 50,47 | 50,47 | 50,47 | 50,47 | -3,83% | - |
| 12.02.2026 | 52,48 | 52,48 | 52,48 | 52,48 | -2,07% | - |
| 11.02.2026 | 53,59 | 53,59 | 53,59 | 53,59 | -1,60% | - |
| 10.02.2026 | 54,46 | 54,46 | 54,46 | 54,46 | -0,06% | - |
| 09.02.2026 | 54,49 | 54,49 | 54,49 | 54,49 | 0,96% | - |
| 06.02.2026 | 53,97 | 53,97 | 53,97 | 53,97 | 0,11% | - |
| 05.02.2026 | 53,91 | 53,91 | 53,91 | 53,91 | 2,72% | - |
| 04.02.2026 | 52,48 | 52,48 | 52,48 | 52,48 | 2,00% | - |
| 03.02.2026 | 51,45 | 51,45 | 51,45 | 51,45 | 3,42% | - |
| 02.02.2026 | 49,75 | 49,75 | 49,75 | 49,75 | 0,81% | - |
| 30.01.2026 | 49,35 | 49,35 | 49,35 | 49,35 | 1,76% | - |
| 29.01.2026 | 48,50 | 48,50 | 48,50 | 48,50 | -1,64% | - |
| 28.01.2026 | 49,31 | 49,31 | 49,31 | 49,31 | -0,95% | - |
| 27.01.2026 | 49,78 | 49,78 | 49,78 | 49,78 | 0,49% | - |
| 26.01.2026 | 49,54 | 49,54 | 49,54 | 49,54 | -4,30% | - |
| 23.01.2026 | 51,76 | 51,76 | 51,76 | 51,76 | -1,35% | - |
| 22.01.2026 | 52,47 | 52,47 | 52,47 | 52,47 | 3,86% | - |
| 21.01.2026 | 50,52 | 50,52 | 50,52 | 50,52 | 0,18% | - |
| 20.01.2026 | 50,43 | 50,43 | 50,43 | 50,43 | -0,86% | - |
| 19.01.2026 | 50,87 | 50,87 | 50,87 | 50,87 | -0,25% | - |
| 16.01.2026 | 51,00 | 51,00 | 51,00 | 51,00 | 1,41% | - |
| 15.01.2026 | 50,29 | 50,29 | 50,29 | 50,29 | 0,62% | - |
| 14.01.2026 | 49,98 | 49,98 | 49,98 | 49,98 | -1,34% | - |
| 13.01.2026 | 50,66 | 50,66 | 50,66 | 50,66 | -1,32% | - |
| 12.01.2026 | 51,34 | 51,34 | 51,34 | 51,34 | -1,14% | - |
| 09.01.2026 | 51,93 | 51,93 | 51,93 | 51,93 | 1,43% | - |
| 08.01.2026 | 51,20 | 51,20 | 51,20 | 51,20 | -1,27% | - |
| 07.01.2026 | 51,86 | 51,86 | 51,86 | 51,86 | 1,41% | - |
| 06.01.2026 | 51,14 | 51,14 | 51,14 | 51,14 | 1,39% | - |
| 05.01.2026 | 50,44 | 50,44 | 50,44 | 50,44 | 1,54% | - |
| 02.01.2026 | 49,68 | 49,68 | 49,68 | 49,68 | -0,07% | - |
| 30.12.2025 | 49,71 | 49,71 | 49,71 | 49,71 | -1,23% | - |
| 29.12.2025 | 50,33 | 50,33 | 50,33 | 50,33 | -1,10% | - |
| 23.12.2025 | 50,89 | 50,89 | 50,89 | 50,89 | -0,04% | - |
| 22.12.2025 | 50,91 | 50,91 | 50,91 | 50,91 | 0,79% | - |
| 19.12.2025 | 50,51 | 50,51 | 50,51 | 50,51 | 0,60% | - |
| 18.12.2025 | 50,21 | 50,21 | 50,21 | 50,21 | -0,48% | - |
| 17.12.2025 | 50,45 | 50,45 | 50,45 | 50,45 | 1,42% | - |
| 16.12.2025 | 49,75 | 49,75 | 49,75 | 49,75 | -0,75% | - |
| 15.12.2025 | 50,12 | 50,12 | 50,12 | 50,12 | -0,52% | - |
| 12.12.2025 | 50,38 | 50,38 | 50,38 | 50,38 | 0,90% | - |
| 11.12.2025 | 49,93 | 49,93 | 49,93 | 49,93 | 4,04% | - |
| 10.12.2025 | 47,99 | 47,99 | 47,99 | 47,99 | 0,88% | - |
| 09.12.2025 | 47,57 | 47,57 | 47,57 | 47,57 | 0,37% | - |
| 08.12.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -0,60% | - |
| 05.12.2025 | 47,68 | 47,68 | 47,68 | 47,68 | 1,91% | - |
| 04.12.2025 | 46,79 | 46,79 | 46,79 | 46,79 | 1,16% | - |
| 03.12.2025 | 46,25 | 46,25 | 46,25 | 46,25 | -0,13% | - |