52,588$
-0,02%
Echtzeit-Aktienkurs ZIONS BANCORPORATION
Bid:
Ask:
Aktienkurse zur ZIONS BANCORPORATION Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.11.2025 | 52,47 | 53,06 | 51,97 | 52,61 | 0,71% | 1.515.599,00 |
| 07.11.2025 | 50,95 | 52,26 | 50,57 | 52,24 | 2,01% | 1.377.491,00 |
| 06.11.2025 | 51,76 | 52,14 | 50,72 | 51,21 | -1,27% | 1.946.136,00 |
| 05.11.2025 | 51,54 | 52,65 | 51,08 | 51,87 | 0,82% | 1.211.935,00 |
| 04.11.2025 | 51,36 | 51,95 | 50,79 | 51,45 | -0,62% | 1.051.892,00 |
| 03.11.2025 | 51,85 | 51,99 | 51,00 | 51,77 | -0,65% | 1.247.445,00 |
| 31.10.2025 | 51,62 | 52,23 | 51,21 | 52,11 | 0,33% | 1.667.574,00 |
| 30.10.2025 | 51,51 | 53,01 | 51,25 | 51,94 | 0,83% | 1.387.149,00 |
| 29.10.2025 | 52,02 | 52,54 | 51,22 | 51,51 | -1,40% | 1.714.244,00 |
| 28.10.2025 | 52,91 | 52,91 | 51,55 | 52,24 | -1,15% | 1.926.896,00 |
| 27.10.2025 | 53,64 | 54,00 | 52,76 | 52,85 | -0,50% | 3.065.712,00 |
| 24.10.2025 | 52,52 | 53,69 | 52,24 | 53,12 | 2,86% | 1.808.272,00 |
| 23.10.2025 | 52,22 | 52,22 | 51,34 | 51,64 | -0,10% | 1.691.635,00 |
| 22.10.2025 | 52,53 | 52,81 | 51,44 | 51,69 | -1,92% | 1.910.144,00 |
| 21.10.2025 | 52,51 | 53,99 | 52,10 | 52,70 | 1,39% | 3.848.294,00 |
| 20.10.2025 | 50,54 | 52,14 | 49,82 | 51,98 | 4,74% | 5.946.676,00 |
| 17.10.2025 | 49,10 | 50,02 | 47,90 | 49,63 | 5,75% | - |
| 16.10.2025 | 51,12 | 52,56 | 46,19 | 46,93 | -13,14% | 10.707.240,00 |
| 15.10.2025 | 55,36 | 55,62 | 53,55 | 54,03 | -2,24% | 1.526.140,00 |
| 14.10.2025 | 53,32 | 55,81 | 53,32 | 55,27 | 2,66% | 1.411.924,00 |
| 13.10.2025 | 53,43 | 53,97 | 53,06 | 53,84 | 2,85% | 1.412.523,00 |
| 10.10.2025 | 56,07 | 56,24 | 52,27 | 52,35 | -6,23% | 1.295.248,00 |
| 09.10.2025 | 56,32 | 56,47 | 55,68 | 55,83 | -0,48% | 1.342.776,00 |
| 08.10.2025 | 56,91 | 57,40 | 55,98 | 56,10 | -1,08% | 1.227.299,00 |
| 07.10.2025 | 56,96 | 57,30 | 56,37 | 56,71 | -0,28% | 1.307.247,00 |
| 06.10.2025 | 57,33 | 58,54 | 56,61 | 56,87 | -0,11% | 1.766.949,00 |
| 03.10.2025 | 56,77 | 57,45 | 56,45 | 56,93 | 0,96% | 1.162.870,00 |
| 02.10.2025 | 56,17 | 56,59 | 55,52 | 56,39 | -0,16% | 1.227.455,00 |
| 01.10.2025 | 56,44 | 56,76 | 55,99 | 56,48 | -0,18% | 1.135.837,00 |
| 30.09.2025 | 57,00 | 57,30 | 55,42 | 56,58 | -0,74% | 1.628.771,00 |
| 29.09.2025 | 57,91 | 57,91 | 56,68 | 57,00 | -0,94% | 1.212.834,00 |
| 26.09.2025 | 57,67 | 58,17 | 57,03 | 57,54 | 0,42% | 1.143.645,00 |
| 25.09.2025 | 56,43 | 57,47 | 56,08 | 57,30 | 0,69% | 1.590.967,00 |
| 24.09.2025 | 57,37 | 57,96 | 56,67 | 56,91 | -0,66% | 1.558.253,00 |
| 23.09.2025 | 57,19 | 58,48 | 56,97 | 57,29 | 0,35% | 1.794.366,00 |
| 22.09.2025 | 58,18 | 58,55 | 56,72 | 57,09 | -2,74% | 1.814.155,00 |
| 19.09.2025 | 59,40 | 59,40 | 58,23 | 58,70 | -0,76% | 3.450.966,00 |
| 18.09.2025 | 57,94 | 59,23 | 57,61 | 59,15 | 2,87% | 1.257.286,00 |
| 17.09.2025 | 56,62 | 58,85 | 56,53 | 57,50 | 1,77% | 1.404.285,00 |
| 16.09.2025 | 57,11 | 57,26 | 55,53 | 56,50 | -1,00% | 1.310.819,00 |
| 15.09.2025 | 58,49 | 58,74 | 57,06 | 57,07 | -2,31% | 1.484.724,00 |
| 12.09.2025 | 58,26 | 58,76 | 57,97 | 58,42 | 0,27% | 1.343.046,00 |
| 11.09.2025 | 58,11 | 58,31 | 57,32 | 58,26 | 0,48% | 1.633.917,00 |
| 10.09.2025 | 57,12 | 58,02 | 56,48 | 57,98 | 1,90% | 2.099.331,00 |
| 09.09.2025 | 56,84 | 57,28 | 56,40 | 56,90 | -0,21% | 1.011.738,00 |
| 08.09.2025 | 56,64 | 57,12 | 55,93 | 57,02 | 0,88% | 1.733.611,00 |
| 05.09.2025 | 58,45 | 58,79 | 56,19 | 56,52 | -2,74% | 1.643.713,00 |
| 04.09.2025 | 57,57 | 58,19 | 57,27 | 58,11 | 1,20% | 994.241,00 |
| 03.09.2025 | 57,34 | 58,07 | 56,60 | 57,42 | 0,21% | 784.909,00 |
| 02.09.2025 | 57,11 | 57,54 | 56,39 | 57,30 | -1,22% | 913.625,00 |
| 29.08.2025 | 57,79 | 58,46 | 57,68 | 58,01 | 0,34% | 1.190.731,00 |
| 28.08.2025 | 58,33 | 58,40 | 57,38 | 57,82 | -0,32% | 1.184.510,00 |
| 27.08.2025 | 56,64 | 58,03 | 56,60 | 58,00 | 2,08% | 2.001.652,00 |
| 26.08.2025 | 55,76 | 56,98 | 55,70 | 56,82 | 1,63% | 1.254.168,00 |
| 25.08.2025 | 55,60 | 55,98 | 55,45 | 55,91 | 0,09% | 1.311.512,00 |
| 22.08.2025 | 53,83 | 56,08 | 53,83 | 55,86 | 4,41% | 1.594.506,00 |
| 21.08.2025 | 53,33 | 53,65 | 53,02 | 53,50 | -0,52% | 1.067.731,00 |
| 20.08.2025 | 53,19 | 53,90 | 52,87 | 53,78 | 1,20% | 1.247.588,00 |
| 19.08.2025 | 53,04 | 53,74 | 52,88 | 53,14 | -0,24% | 1.205.203,00 |
| 18.08.2025 | 52,51 | 53,29 | 52,36 | 53,27 | 1,14% | 1.073.135,00 |
| 15.08.2025 | 53,75 | 53,81 | 52,65 | 52,67 | -2,05% | 1.075.159,00 |
| 14.08.2025 | 52,74 | 53,88 | 52,49 | 53,77 | -0,17% | 1.312.629,00 |
| 13.08.2025 | 53,37 | 53,93 | 53,07 | 53,86 | 1,32% | 1.798.369,00 |
| 12.08.2025 | 52,30 | 53,24 | 52,12 | 53,16 | 2,67% | 1.302.657,00 |
| 11.08.2025 | 52,08 | 52,36 | 51,68 | 51,78 | -0,50% | 1.798.763,00 |
| 08.08.2025 | 51,75 | 52,19 | 51,27 | 52,04 | 1,64% | 1.349.043,00 |
| 07.08.2025 | 52,21 | 52,21 | 50,66 | 51,20 | -0,62% | 2.352.232,00 |
| 06.08.2025 | 52,21 | 52,58 | 51,46 | 51,52 | -1,81% | 1.437.713,00 |
| 05.08.2025 | 52,92 | 53,07 | 51,29 | 52,47 | -0,55% | 1.416.473,00 |
| 04.08.2025 | 52,48 | 52,96 | 51,96 | 52,76 | 1,31% | 1.756.192,00 |
| 01.08.2025 | 52,45 | 52,80 | 51,09 | 52,08 | -2,87% | 1.451.080,00 |
| 31.07.2025 | 53,96 | 54,51 | 53,52 | 53,62 | -1,09% | 1.357.451,00 |
| 30.07.2025 | 55,04 | 55,38 | 53,96 | 54,21 | -1,02% | 1.276.153,00 |
| 29.07.2025 | 55,63 | 55,72 | 54,55 | 54,77 | -1,07% | 942.002,00 |
| 28.07.2025 | 55,53 | 55,68 | 54,89 | 55,36 | -0,04% | 1.020.359,00 |
| 25.07.2025 | 55,12 | 55,59 | 54,32 | 55,38 | 0,36% | 1.806.966,00 |
| 24.07.2025 | 56,36 | 56,60 | 55,06 | 55,18 | -2,41% | 2.087.041,00 |
| 23.07.2025 | 57,29 | 57,31 | 55,93 | 56,54 | -0,55% | 1.669.910,00 |
| 22.07.2025 | 58,00 | 58,05 | 55,60 | 56,85 | 0,46% | 3.964.253,00 |
| 21.07.2025 | 56,80 | 57,35 | 56,38 | 56,59 | -0,37% | 2.251.453,00 |
| 18.07.2025 | 56,92 | 57,00 | 56,24 | 56,80 | 0,69% | 1.377.540,00 |
| 17.07.2025 | 54,90 | 56,56 | 54,90 | 56,41 | 2,38% | 1.227.791,00 |
| 16.07.2025 | 55,16 | 55,30 | 53,96 | 55,10 | 1,03% | 1.057.375,00 |
| 15.07.2025 | 56,69 | 56,91 | 54,51 | 54,54 | -4,18% | 1.322.913,00 |
| 14.07.2025 | 56,04 | 56,96 | 55,87 | 56,92 | 1,28% | 1.738.358,00 |
| 11.07.2025 | 55,94 | 56,58 | 55,54 | 56,20 | -0,18% | 1.306.048,00 |
| 10.07.2025 | 55,76 | 56,57 | 55,57 | 56,30 | 1,17% | 2.220.883,00 |
| 09.07.2025 | 56,23 | 56,23 | 55,23 | 55,65 | 0,18% | 1.060.912,00 |
| 08.07.2025 | 55,46 | 56,01 | 55,21 | 55,55 | 0,71% | 1.739.626,00 |
| 07.07.2025 | 55,15 | 55,97 | 54,75 | 55,16 | -0,61% | 1.550.740,00 |
| 03.07.2025 | 55,09 | 55,93 | 54,65 | 55,50 | 1,33% | 1.082.797,00 |
| 02.07.2025 | 53,84 | 54,80 | 53,59 | 54,77 | 1,90% | 1.421.069,00 |
| 01.07.2025 | 51,75 | 54,54 | 51,36 | 53,75 | 3,48% | 1.965.206,00 |
| 30.06.2025 | 51,71 | 52,32 | 51,71 | 51,94 | 0,91% | 1.174.813,00 |
| 27.06.2025 | 51,48 | 51,87 | 51,17 | 51,47 | 0,14% | 1.556.881,00 |
| 26.06.2025 | 50,14 | 51,49 | 50,14 | 51,40 | 2,53% | 1.021.883,00 |
| 25.06.2025 | 50,17 | 50,27 | 49,73 | 50,13 | 0,08% | 662.907,00 |
| 24.06.2025 | 49,99 | 50,79 | 49,70 | 50,09 | 1,25% | 986.004,00 |
| 23.06.2025 | 48,19 | 49,56 | 48,06 | 49,47 | 1,83% | 1.208.005,00 |
| 20.06.2025 | 48,67 | 48,93 | 48,26 | 48,58 | 0,52% | 1.483.689,00 |