61,853$
0,23%
Echtzeit-Aktienkurs Zions Bancorporation NA
Bid:
Ask:
Aktienkurse zur Zions Bancorporation NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 61,58 | 62,01 | 61,15 | 61,78 | 0,11% | 1.246.415,00 |
| 20.05.2026 | 60,58 | 61,94 | 60,03 | 61,71 | 2,49% | 1.197.657,00 |
| 19.05.2026 | 60,13 | 60,49 | 59,19 | 60,21 | 0,23% | 1.052.292,00 |
| 18.05.2026 | 59,74 | 60,75 | 59,71 | 60,07 | 0,74% | 1.849.708,00 |
| 15.05.2026 | 60,12 | 60,36 | 58,99 | 59,63 | -0,70% | 1.085.153,00 |
| 14.05.2026 | 59,77 | 60,46 | 59,77 | 60,05 | 0,67% | 996.170,00 |
| 13.05.2026 | 60,75 | 60,75 | 59,57 | 59,65 | -1,92% | 1.372.849,00 |
| 12.05.2026 | 60,99 | 61,14 | 59,74 | 60,82 | 0,05% | 1.262.882,00 |
| 11.05.2026 | 62,71 | 62,81 | 60,64 | 60,79 | -2,74% | 2.092.524,00 |
| 08.05.2026 | 62,98 | 63,15 | 62,07 | 62,50 | -0,40% | 1.316.685,00 |
| 07.05.2026 | 63,95 | 64,37 | 62,58 | 62,75 | -1,94% | 1.383.438,00 |
| 06.05.2026 | 63,81 | 64,79 | 63,81 | 63,99 | 1,36% | 2.255.432,00 |
| 05.05.2026 | 62,43 | 63,30 | 62,19 | 63,13 | 1,66% | 1.249.240,00 |
| 04.05.2026 | 62,96 | 63,21 | 61,76 | 62,10 | -1,83% | 1.323.641,00 |
| 01.05.2026 | 63,38 | 63,91 | 62,41 | 63,26 | -0,25% | 1.340.666,00 |
| 30.04.2026 | 62,38 | 63,80 | 62,27 | 63,42 | 1,36% | 1.390.389,00 |
| 29.04.2026 | 63,09 | 63,35 | 62,11 | 62,57 | -0,97% | 1.450.776,00 |
| 28.04.2026 | 63,14 | 63,50 | 62,90 | 63,18 | 0,91% | 1.455.368,00 |
| 27.04.2026 | 61,39 | 63,01 | 61,17 | 62,61 | 2,07% | 1.429.385,00 |
| 24.04.2026 | 62,56 | 62,97 | 61,05 | 61,34 | -2,04% | 1.467.551,00 |
| 23.04.2026 | 62,25 | 62,79 | 61,56 | 62,62 | 1,10% | 1.513.547,00 |
| 22.04.2026 | 62,39 | 62,65 | 61,69 | 61,94 | -0,13% | 1.468.785,00 |
| 21.04.2026 | 62,70 | 63,72 | 61,32 | 62,02 | -1,63% | 2.608.044,00 |
| 20.04.2026 | 62,31 | 63,75 | 62,04 | 63,05 | 0,51% | 2.224.207,00 |
| 17.04.2026 | 62,28 | 63,39 | 62,03 | 62,73 | 1,93% | 1.602.404,00 |
| 16.04.2026 | 61,72 | 62,17 | 61,50 | 61,54 | -0,50% | 897.003,00 |
| 15.04.2026 | 61,92 | 62,47 | 61,34 | 61,85 | 0,26% | 1.655.544,00 |
| 14.04.2026 | 61,51 | 62,11 | 60,91 | 61,69 | 0,28% | 1.652.674,00 |
| 13.04.2026 | 60,57 | 61,67 | 60,22 | 61,52 | 0,77% | 1.377.402,00 |
| 10.04.2026 | 61,62 | 61,79 | 60,81 | 61,05 | -1,17% | 1.195.637,00 |
| 09.04.2026 | 60,79 | 62,17 | 60,61 | 61,77 | 1,25% | 1.344.758,00 |
| 08.04.2026 | 60,64 | 61,76 | 60,57 | 61,01 | 3,25% | 2.018.744,00 |
| 07.04.2026 | 58,97 | 59,33 | 58,73 | 59,09 | 0,20% | 1.577.373,00 |
| 06.04.2026 | 58,10 | 59,07 | 58,00 | 58,97 | 1,45% | 1.055.435,00 |
| 02.04.2026 | 57,02 | 58,35 | 56,77 | 58,13 | -0,26% | 1.364.274,00 |
| 01.04.2026 | 58,19 | 58,94 | 57,95 | 58,28 | 1,13% | 1.338.040,00 |
| 31.03.2026 | 56,69 | 58,09 | 56,31 | 57,63 | 3,69% | 2.054.012,00 |
| 30.03.2026 | 55,85 | 56,23 | 55,11 | 55,58 | 0,32% | 1.558.829,00 |
| 27.03.2026 | 56,78 | 57,00 | 55,16 | 55,40 | -3,23% | 2.028.507,00 |
| 26.03.2026 | 56,65 | 57,42 | 56,49 | 57,25 | 0,09% | 1.924.482,00 |
| 25.03.2026 | 56,73 | 57,29 | 55,94 | 57,20 | 1,74% | 2.391.250,00 |
| 24.03.2026 | 54,64 | 56,59 | 54,64 | 56,22 | 2,13% | 1.516.061,00 |
| 23.03.2026 | 55,41 | 56,31 | 54,19 | 55,05 | 1,85% | 2.453.012,00 |
| 20.03.2026 | 54,29 | 54,56 | 53,47 | 54,05 | -0,42% | 2.810.333,00 |
| 19.03.2026 | 53,32 | 54,54 | 52,70 | 54,28 | 1,23% | 1.714.746,00 |
| 18.03.2026 | 53,99 | 54,31 | 53,18 | 53,62 | -0,74% | 1.951.771,00 |
| 17.03.2026 | 53,84 | 54,29 | 53,33 | 54,02 | 0,90% | 1.161.316,00 |
| 16.03.2026 | 53,48 | 54,36 | 53,48 | 53,54 | 0,83% | 1.029.595,00 |
| 13.03.2026 | 54,61 | 54,69 | 52,98 | 53,10 | -2,10% | 1.412.890,00 |
| 12.03.2026 | 53,67 | 54,41 | 53,12 | 54,24 | -1,11% | 1.579.726,00 |
| 11.03.2026 | 55,13 | 55,62 | 54,26 | 54,85 | -1,03% | 1.245.186,00 |
| 10.03.2026 | 55,95 | 56,97 | 54,98 | 55,42 | -0,65% | 1.528.850,00 |
| 09.03.2026 | 55,48 | 56,01 | 53,59 | 55,78 | 0,07% | 2.026.668,00 |
| 06.03.2026 | 55,15 | 56,02 | 54,20 | 55,74 | -3,03% | 1.621.762,00 |
| 05.03.2026 | 57,44 | 57,83 | 56,59 | 57,48 | -1,27% | 1.979.416,00 |
| 04.03.2026 | 57,74 | 58,49 | 57,39 | 58,22 | 0,99% | 1.416.485,00 |
| 03.03.2026 | 57,11 | 58,22 | 55,85 | 57,65 | -0,84% | 1.106.340,00 |
| 02.03.2026 | 57,28 | 58,69 | 56,14 | 58,14 | 1,50% | 1.680.716,00 |
| 27.02.2026 | 60,25 | 60,36 | 56,44 | 57,28 | -7,09% | 3.396.362,00 |
| 26.02.2026 | 61,00 | 62,16 | 60,74 | 61,65 | 2,07% | 1.376.124,00 |
| 25.02.2026 | 60,07 | 60,73 | 59,70 | 60,40 | 2,03% | 1.234.915,00 |
| 24.02.2026 | 59,18 | 59,53 | 58,16 | 59,20 | -0,17% | 1.984.063,00 |
| 23.02.2026 | 62,18 | 62,58 | 58,92 | 59,30 | -5,12% | 2.153.957,00 |
| 20.02.2026 | 61,44 | 62,53 | 60,86 | 62,50 | 1,66% | 2.372.116,00 |
| 19.02.2026 | 62,04 | 62,35 | 60,46 | 61,48 | -0,90% | 1.849.954,00 |
| 18.02.2026 | 61,52 | 62,84 | 61,52 | 62,04 | 0,83% | 2.047.585,00 |
| 17.02.2026 | 61,31 | 62,78 | 60,96 | 61,53 | 0,44% | 1.791.101,00 |
| 13.02.2026 | 59,99 | 61,76 | 59,25 | 61,26 | 1,78% | 2.896.301,00 |
| 12.02.2026 | 62,91 | 63,06 | 59,32 | 60,19 | -4,32% | 2.287.454,00 |
| 11.02.2026 | 64,58 | 65,00 | 62,12 | 62,91 | -1,83% | 2.108.828,00 |
| 10.02.2026 | 64,69 | 65,73 | 63,50 | 64,08 | -1,66% | 1.681.564,00 |
| 09.02.2026 | 64,64 | 65,78 | 64,64 | 65,16 | -0,20% | 1.969.979,00 |
| 06.02.2026 | 64,80 | 66,18 | 64,50 | 65,29 | 1,82% | 2.251.888,00 |
| 05.02.2026 | 63,80 | 64,75 | 63,31 | 64,12 | 0,49% | 2.995.962,00 |
| 04.02.2026 | 62,81 | 64,87 | 62,49 | 63,81 | 2,33% | 2.933.529,00 |
| 03.02.2026 | 61,06 | 62,49 | 61,02 | 62,36 | 2,25% | 1.741.407,00 |
| 02.02.2026 | 59,91 | 61,34 | 59,70 | 60,99 | 1,80% | 2.067.008,00 |
| 30.01.2026 | 59,31 | 60,35 | 58,83 | 59,91 | 0,81% | 2.641.550,00 |
| 29.01.2026 | 58,88 | 59,52 | 58,24 | 59,43 | 1,89% | 1.419.204,00 |
| 28.01.2026 | 59,09 | 59,21 | 57,77 | 58,33 | -1,35% | 2.074.099,00 |
| 27.01.2026 | 59,41 | 59,92 | 58,77 | 59,13 | -0,08% | 1.515.558,00 |
| 26.01.2026 | 59,07 | 59,68 | 58,74 | 59,18 | 0,17% | 1.940.735,00 |
| 23.01.2026 | 60,52 | 60,64 | 58,69 | 59,08 | -3,20% | 2.277.925,00 |
| 22.01.2026 | 61,73 | 62,26 | 60,88 | 61,03 | -0,89% | 2.525.239,00 |
| 21.01.2026 | 60,38 | 61,75 | 59,25 | 61,58 | 4,21% | 3.804.853,00 |
| 20.01.2026 | 58,91 | 60,27 | 58,75 | 59,09 | -0,23% | 2.940.862,00 |
| 19.01.2026 | 59,20 | 59,29 | 59,09 | 59,23 | -0,66% | - |
| 16.01.2026 | 59,46 | 60,32 | 59,32 | 59,62 | 0,18% | 1.712.102,00 |
| 15.01.2026 | 58,90 | 60,25 | 58,90 | 59,51 | 1,22% | 1.511.121,00 |
| 14.01.2026 | 58,29 | 59,16 | 58,00 | 58,79 | 0,46% | 1.777.395,00 |
| 13.01.2026 | 59,45 | 59,67 | 58,34 | 58,52 | -1,42% | 1.589.191,00 |
| 12.01.2026 | 59,30 | 60,00 | 58,85 | 59,36 | -1,44% | 1.240.666,00 |
| 09.01.2026 | 61,01 | 61,29 | 60,16 | 60,23 | -0,97% | 1.169.593,00 |
| 08.01.2026 | 59,90 | 61,57 | 59,80 | 60,82 | 1,11% | 1.285.411,00 |
| 07.01.2026 | 60,86 | 61,16 | 59,73 | 60,15 | -1,33% | 1.026.548,00 |
| 06.01.2026 | 60,28 | 61,20 | 59,92 | 60,96 | 1,08% | 1.434.990,00 |
| 05.01.2026 | 59,10 | 60,85 | 59,10 | 60,31 | 1,79% | 1.613.938,00 |
| 02.01.2026 | 58,62 | 59,60 | 57,90 | 59,25 | 1,21% | 1.193.970,00 |
| 31.12.2025 | 58,89 | 58,99 | 58,31 | 58,54 | -0,27% | 1.129.025,00 |
| 30.12.2025 | 58,94 | 59,00 | 58,48 | 58,70 | -0,22% | 961.657,00 |