57,290$
-7,06%
Echtzeit-Aktienkurs ZIONS BANCORPORATION
Bid:
Ask:
Aktienkurse zur ZIONS BANCORPORATION Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 60,25 | 60,36 | 56,44 | 57,28 | -7,09% | 1.125,00 |
| 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 | -0,89% | 2.940.862,00 |
| 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 | 58,27 | 59,16 | 58,00 | 58,79 | 0,46% | 1.777.558,00 |
| 13.01.2026 | 59,45 | 59,67 | 58,34 | 58,52 | -1,42% | 1.589.200,00 |
| 12.01.2026 | 59,30 | 60,00 | 58,85 | 59,36 | -1,44% | 1.240.666,00 |
| 09.01.2026 | 61,01 | 61,33 | 60,16 | 60,23 | -0,97% | 1.169.940,00 |
| 08.01.2026 | 59,90 | 61,57 | 59,80 | 60,82 | 1,11% | 1.285.700,00 |
| 07.01.2026 | 60,86 | 61,16 | 59,73 | 60,15 | -1,33% | 1.026.640,00 |
| 06.01.2026 | 60,28 | 61,20 | 59,92 | 60,96 | 1,08% | 1.436.115,00 |
| 05.01.2026 | 59,10 | 60,85 | 59,10 | 60,31 | 1,79% | 1.614.963,00 |