45,146$
-0,23%
Echtzeit-Aktienkurs ZIONS BANCORPORATION
Bid:
Ask:
Aktienkurse zur ZIONS BANCORPORATION Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 45,07 | 45,27 | 44,75 | 45,16 | -0,20% | - |
| 24.04.2025 | 44,34 | 45,31 | 43,98 | 45,25 | 2,14% | 1.628.645,00 |
| 23.04.2025 | 44,25 | 46,57 | 44,03 | 44,30 | 2,71% | 2.005.673,00 |
| 22.04.2025 | 39,90 | 43,81 | 39,42 | 43,13 | -1,12% | 3.149.099,00 |
| 21.04.2025 | 44,25 | 44,63 | 43,06 | 43,62 | -1,49% | 2.816.729,00 |
| 17.04.2025 | 43,64 | 44,80 | 43,41 | 44,28 | 2,12% | 1.796.682,00 |
| 16.04.2025 | 43,72 | 44,43 | 42,77 | 43,36 | -0,98% | 977.992,00 |
| 15.04.2025 | 43,03 | 44,42 | 43,03 | 43,79 | 2,07% | 1.380.717,00 |
| 14.04.2025 | 42,82 | 43,19 | 41,77 | 42,90 | 2,14% | 1.410.748,00 |
| 11.04.2025 | 41,68 | 42,41 | 40,74 | 42,00 | -1,11% | 1.873.040,00 |
| 10.04.2025 | 44,46 | 44,56 | 41,34 | 42,47 | -7,11% | 2.416.267,00 |
| 09.04.2025 | 41,22 | 46,41 | 39,43 | 45,72 | 8,44% | 4.350.387,00 |
| 08.04.2025 | 44,78 | 45,06 | 41,39 | 42,16 | -1,15% | 2.497.063,00 |
| 07.04.2025 | 39,80 | 45,12 | 39,65 | 42,65 | 3,04% | 6.208.861,00 |
| 04.04.2025 | 41,70 | 41,96 | 39,32 | 41,39 | -5,55% | 3.582.607,00 |
| 03.04.2025 | 47,50 | 47,80 | 43,69 | 43,82 | -13,12% | 3.190.744,00 |
| 02.04.2025 | 48,58 | 50,49 | 48,58 | 50,44 | 1,94% | 1.054.084,00 |
| 01.04.2025 | 49,39 | 49,89 | 48,57 | 49,48 | -0,76% | 1.054.719,00 |
| 31.03.2025 | 48,71 | 50,06 | 48,12 | 49,86 | 0,79% | 1.229.677,00 |
| 28.03.2025 | 50,09 | 50,41 | 48,79 | 49,47 | -1,57% | 1.478.902,00 |
| 27.03.2025 | 50,60 | 51,01 | 49,66 | 50,26 | -0,79% | 1.135.414,00 |
| 26.03.2025 | 51,16 | 51,99 | 50,43 | 50,66 | -0,69% | 968.337,00 |
| 25.03.2025 | 50,83 | 51,85 | 50,69 | 51,01 | 0,37% | 1.960.688,00 |
| 24.03.2025 | 50,23 | 51,02 | 50,00 | 50,82 | 2,65% | 1.496.174,00 |
| 21.03.2025 | 49,16 | 49,73 | 48,53 | 49,51 | -0,26% | 12.259.958,00 |
| 20.03.2025 | 48,83 | 50,24 | 48,70 | 49,64 | 0,61% | 1.874.060,00 |
| 19.03.2025 | 48,28 | 49,86 | 48,03 | 49,34 | 2,30% | 1.349.370,00 |
| 18.03.2025 | 48,56 | 48,95 | 47,92 | 48,23 | -1,33% | 1.875.727,00 |
| 17.03.2025 | 48,37 | 49,27 | 47,99 | 48,88 | 0,51% | 2.326.920,00 |
| 14.03.2025 | 47,76 | 48,69 | 47,44 | 48,63 | 3,47% | 1.583.320,00 |
| 13.03.2025 | 48,03 | 48,35 | 46,88 | 47,00 | -1,96% | 1.287.292,00 |
| 12.03.2025 | 48,40 | 48,64 | 47,59 | 47,94 | 1,29% | 1.704.973,00 |
| 11.03.2025 | 47,28 | 48,20 | 46,19 | 47,33 | 0,23% | 2.180.728,00 |
| 10.03.2025 | 48,95 | 49,16 | 46,56 | 47,22 | -5,84% | 2.920.675,00 |
| 07.03.2025 | 50,27 | 50,28 | 48,47 | 50,15 | -0,32% | 1.876.685,00 |
| 06.03.2025 | 50,85 | 51,08 | 49,72 | 50,31 | -1,89% | 1.579.814,00 |
| 05.03.2025 | 51,27 | 51,64 | 50,30 | 51,28 | 0,49% | 1.842.447,00 |
| 04.03.2025 | 52,28 | 52,35 | 49,41 | 51,03 | -3,64% | 2.135.798,00 |
| 03.03.2025 | 54,41 | 54,85 | 52,31 | 52,96 | -2,00% | 1.727.649,00 |
| 28.02.2025 | 53,85 | 54,19 | 52,85 | 54,04 | 0,75% | 1.207.089,00 |
| 27.02.2025 | 53,64 | 54,72 | 53,39 | 53,64 | 0,56% | 1.380.382,00 |
| 26.02.2025 | 53,11 | 54,51 | 53,10 | 53,34 | 0,85% | 2.443.341,00 |
| 25.02.2025 | 53,65 | 54,04 | 52,16 | 52,89 | 0,08% | 2.418.752,00 |
| 24.02.2025 | 53,91 | 53,91 | 52,64 | 52,85 | -1,07% | 1.353.740,00 |
| 21.02.2025 | 55,42 | 55,50 | 53,27 | 53,42 | -3,08% | 1.364.415,00 |
| 20.02.2025 | 56,40 | 56,50 | 54,40 | 55,12 | -2,37% | 1.250.674,00 |
| 19.02.2025 | 56,11 | 57,04 | 56,11 | 56,46 | -0,56% | 1.178.084,00 |
| 18.02.2025 | 55,77 | 56,80 | 55,41 | 56,78 | 1,87% | 1.409.882,00 |
| 14.02.2025 | 55,53 | 56,62 | 55,22 | 55,74 | 0,52% | 1.341.319,00 |
| 13.02.2025 | 55,12 | 55,49 | 54,61 | 55,45 | -0,04% | 1.293.074,00 |
| 12.02.2025 | 56,03 | 56,36 | 55,43 | 55,47 | -2,41% | 853.768,00 |
| 11.02.2025 | 55,88 | 57,00 | 55,44 | 56,84 | 1,45% | 1.031.305,00 |
| 10.02.2025 | 57,53 | 57,78 | 55,99 | 56,03 | -2,15% | 986.544,00 |
| 07.02.2025 | 58,31 | 58,32 | 56,79 | 57,26 | -1,73% | 907.341,00 |
| 06.02.2025 | 58,03 | 58,39 | 57,29 | 58,27 | 1,46% | 1.170.396,00 |
| 05.02.2025 | 57,54 | 57,69 | 56,85 | 57,43 | 0,63% | 1.000.669,00 |
| 04.02.2025 | 56,25 | 57,72 | 56,16 | 57,07 | 1,46% | 1.327.889,00 |
| 03.02.2025 | 55,87 | 56,93 | 55,14 | 56,25 | -2,78% | 807.973,00 |
| 31.01.2025 | 58,30 | 58,67 | 57,55 | 57,86 | -0,74% | 1.023.592,00 |
| 30.01.2025 | 58,28 | 58,94 | 57,66 | 58,29 | 1,13% | 877.706,00 |
| 29.01.2025 | 57,58 | 58,81 | 57,16 | 57,64 | -0,23% | 1.229.186,00 |
| 28.01.2025 | 57,77 | 58,18 | 56,94 | 57,77 | -0,05% | 1.018.929,00 |
| 27.01.2025 | 58,84 | 59,35 | 57,64 | 57,80 | -1,43% | 1.164.663,00 |
| 24.01.2025 | 57,57 | 59,22 | 57,40 | 58,64 | 1,07% | 1.191.446,00 |
| 23.01.2025 | 58,15 | 58,75 | 57,67 | 58,02 | -0,12% | 1.200.915,00 |
| 22.01.2025 | 59,18 | 59,45 | 57,91 | 58,09 | -1,59% | 2.082.818,00 |
| 21.01.2025 | 58,40 | 59,10 | 58,09 | 59,03 | 1,71% | 2.146.958,00 |
| 17.01.2025 | 57,58 | 58,12 | 57,18 | 58,04 | 1,33% | 1.200.633,00 |
| 16.01.2025 | 58,02 | 58,43 | 56,35 | 57,28 | -1,58% | 1.514.004,00 |
| 15.01.2025 | 58,63 | 58,91 | 57,46 | 58,20 | 3,05% | 1.413.867,00 |
| 14.01.2025 | 55,03 | 56,60 | 54,76 | 56,48 | 3,92% | 1.453.322,00 |
| 13.01.2025 | 53,00 | 54,43 | 52,91 | 54,35 | 1,89% | 1.091.160,00 |
| 10.01.2025 | 54,10 | 54,44 | 52,81 | 53,34 | -2,79% | 1.415.297,00 |
| 08.01.2025 | 54,89 | 55,06 | 54,03 | 54,87 | -0,96% | 743.056,00 |
| 07.01.2025 | 56,09 | 56,18 | 54,38 | 55,40 | 0,69% | 1.497.614,00 |
| 06.01.2025 | 55,40 | 56,15 | 54,92 | 55,02 | 0,24% | 1.068.575,00 |
| 03.01.2025 | 54,34 | 54,92 | 53,13 | 54,89 | 1,52% | 755.178,00 |
| 02.01.2025 | 54,67 | 55,10 | 53,85 | 54,07 | -0,33% | 932.977,00 |
| 31.12.2024 | 54,50 | 54,90 | 54,06 | 54,25 | -0,13% | 1.426.008,00 |
| 30.12.2024 | 54,30 | 54,65 | 53,49 | 54,32 | -0,66% | 827.754,00 |
| 27.12.2024 | 54,91 | 55,48 | 53,95 | 54,68 | -1,21% | 923.354,00 |
| 26.12.2024 | 54,59 | 55,46 | 54,11 | 55,35 | 0,69% | 1.158.189,00 |
| 24.12.2024 | 54,58 | 55,00 | 54,07 | 54,97 | 1,08% | 371.106,00 |
| 23.12.2024 | 53,46 | 54,43 | 53,17 | 54,38 | 1,32% | 1.276.691,00 |
| 20.12.2024 | 52,09 | 54,06 | 52,07 | 53,67 | 2,50% | 4.734.697,00 |
| 19.12.2024 | 54,18 | 54,60 | 52,32 | 52,36 | -1,43% | 2.034.618,00 |
| 18.12.2024 | 56,57 | 56,79 | 52,70 | 53,12 | -5,51% | 1.933.078,00 |
| 17.12.2024 | 57,09 | 57,41 | 55,90 | 56,22 | -2,46% | 1.364.022,00 |
| 16.12.2024 | 57,77 | 57,77 | 57,00 | 57,64 | -0,05% | 1.236.639,00 |
| 13.12.2024 | 58,36 | 58,55 | 57,15 | 57,67 | -0,83% | 1.189.385,00 |
| 12.12.2024 | 58,90 | 59,38 | 58,10 | 58,15 | -1,12% | 1.101.227,00 |
| 11.12.2024 | 59,25 | 59,89 | 58,76 | 58,81 | 0,67% | 1.592.453,00 |
| 10.12.2024 | 58,18 | 59,65 | 57,68 | 58,42 | 0,60% | 1.152.685,00 |
| 09.12.2024 | 58,91 | 59,56 | 57,93 | 58,07 | -1,84% | 848.281,00 |
| 06.12.2024 | 59,35 | 59,67 | 58,38 | 59,16 | 0,05% | 869.970,00 |
| 05.12.2024 | 59,48 | 60,13 | 59,03 | 59,13 | -0,07% | 849.274,00 |
| 04.12.2024 | 59,45 | 59,77 | 58,43 | 59,17 | -0,19% | 922.004,00 |
| 03.12.2024 | 59,86 | 60,28 | 58,95 | 59,28 | -1,07% | 774.901,00 |
| 02.12.2024 | 60,69 | 60,71 | 59,73 | 59,92 | -0,99% | 970.734,00 |
| 29.11.2024 | 61,24 | 61,44 | 60,18 | 60,52 | -0,26% | 512.359,00 |