60,190$
0,42%
Echtzeit-Aktienkurs ZIONS BANCORPORATION
Bid:
Ask:
Aktienkurse zur ZIONS BANCORPORATION Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.12.2025 | 59,99 | 60,74 | 59,99 | 60,18 | 0,40% | 97.954,00 |
| 19.12.2025 | 59,60 | 60,14 | 59,31 | 59,94 | 0,67% | 2.756.807,00 |
| 18.12.2025 | 59,65 | 60,41 | 59,23 | 59,54 | 0,42% | 1.368.313,00 |
| 17.12.2025 | 59,33 | 59,88 | 58,62 | 59,29 | -0,07% | 2.251.322,00 |
| 16.12.2025 | 59,40 | 60,00 | 58,75 | 59,33 | 0,31% | 1.447.950,00 |
| 15.12.2025 | 59,46 | 59,99 | 58,87 | 59,15 | 0,26% | 1.100.223,00 |
| 12.12.2025 | 59,76 | 59,86 | 58,62 | 58,99 | -0,71% | 1.126.160,00 |
| 11.12.2025 | 58,58 | 59,94 | 58,07 | 59,41 | 0,99% | 1.626.549,00 |
| 10.12.2025 | 56,44 | 59,19 | 56,15 | 58,83 | 4,86% | 2.682.064,00 |
| 09.12.2025 | 55,55 | 57,00 | 55,44 | 56,10 | 0,81% | 1.371.261,00 |
| 08.12.2025 | 55,45 | 56,00 | 55,31 | 55,65 | 0,36% | 950.868,00 |
| 05.12.2025 | 55,40 | 56,06 | 55,30 | 55,45 | -0,50% | 1.422.827,00 |
| 04.12.2025 | 54,67 | 55,84 | 54,61 | 55,73 | 1,66% | 995.732,00 |
| 03.12.2025 | 54,12 | 55,06 | 53,96 | 54,82 | 1,41% | 1.229.063,00 |
| 02.12.2025 | 53,99 | 54,65 | 53,68 | 54,06 | -0,04% | 1.787.298,00 |
| 01.12.2025 | 52,87 | 54,15 | 52,60 | 54,08 | 1,60% | 1.163.725,00 |
| 28.11.2025 | 53,56 | 53,77 | 53,16 | 53,23 | -0,06% | 536.097,00 |
| 26.11.2025 | 53,06 | 53,68 | 53,06 | 53,26 | 0,06% | 767.736,00 |
| 25.11.2025 | 52,04 | 53,84 | 52,04 | 53,23 | 2,58% | 1.506.777,00 |
| 24.11.2025 | 52,13 | 52,62 | 51,77 | 51,89 | -0,44% | 1.377.975,00 |
| 21.11.2025 | 50,72 | 52,61 | 50,47 | 52,12 | 3,33% | 2.142.556,00 |
| 20.11.2025 | 51,01 | 51,80 | 50,19 | 50,44 | 0,02% | 1.683.716,00 |
| 19.11.2025 | 50,10 | 50,66 | 49,63 | 50,43 | 2,28% | 1.528.465,00 |
| 18.11.2025 | 48,62 | 49,98 | 48,50 | 49,31 | 0,79% | 1.719.162,00 |
| 17.11.2025 | 50,81 | 51,05 | 48,52 | 48,92 | -4,12% | 1.676.981,00 |
| 14.11.2025 | 50,54 | 51,09 | 50,04 | 51,02 | 0,24% | 1.187.377,00 |
| 13.11.2025 | 51,89 | 52,20 | 50,60 | 50,90 | -2,96% | 1.513.603,00 |
| 12.11.2025 | 52,86 | 53,76 | 52,42 | 52,45 | -0,42% | 1.300.445,00 |
| 11.11.2025 | 52,65 | 53,28 | 52,21 | 52,67 | 0,13% | 1.321.398,00 |
| 10.11.2025 | 52,47 | 53,06 | 51,97 | 52,60 | 0,69% | 1.487.901,00 |
| 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% | 1.667.685,00 |
| 05.11.2025 | 51,54 | 52,65 | 51,08 | 51,87 | 0,82% | 1.210.466,00 |
| 04.11.2025 | 51,36 | 51,95 | 50,79 | 51,45 | -0,62% | 1.049.395,00 |
| 03.11.2025 | 51,85 | 51,99 | 51,00 | 51,77 | -0,65% | 1.085.708,00 |
| 31.10.2025 | 51,62 | 52,23 | 51,21 | 52,11 | 0,31% | 1.667.574,00 |
| 30.10.2025 | 51,51 | 53,01 | 51,25 | 51,95 | 0,85% | 1.387.141,00 |
| 29.10.2025 | 52,02 | 52,54 | 51,22 | 51,51 | -1,40% | 1.699.691,00 |
| 28.10.2025 | 52,91 | 52,91 | 51,55 | 52,24 | -1,15% | 1.910.047,00 |
| 27.10.2025 | 53,64 | 54,00 | 52,76 | 52,85 | -0,50% | 3.064.533,00 |
| 24.10.2025 | 52,52 | 53,69 | 52,24 | 53,12 | 2,78% | 1.808.272,00 |
| 23.10.2025 | 52,13 | 52,25 | 51,28 | 51,68 | -0,02% | 1.680.793,00 |
| 22.10.2025 | 52,53 | 52,81 | 51,48 | 51,69 | -1,92% | 1.906.769,00 |
| 21.10.2025 | 52,51 | 53,99 | 52,10 | 52,70 | 1,39% | 3.846.222,00 |
| 20.10.2025 | 50,54 | 52,14 | 49,82 | 51,98 | 4,65% | 5.946.676,00 |
| 17.10.2025 | 49,04 | 50,04 | 47,77 | 49,67 | 5,84% | 8.968.361,00 |
| 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% | 1.512.902,00 |
| 14.10.2025 | 53,32 | 55,81 | 53,32 | 55,27 | 2,66% | 1.411.899,00 |
| 13.10.2025 | 53,43 | 53,97 | 53,06 | 53,84 | 2,85% | 1.305.552,00 |
| 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% | 1.321.263,00 |
| 08.10.2025 | 56,91 | 57,40 | 55,98 | 56,10 | -1,08% | 1.150.591,00 |
| 07.10.2025 | 56,96 | 57,30 | 56,37 | 56,71 | -0,28% | 1.307.028,00 |
| 06.10.2025 | 57,33 | 58,54 | 56,61 | 56,87 | -0,07% | 1.669.670,00 |
| 03.10.2025 | 56,76 | 57,46 | 56,45 | 56,91 | 0,92% | 108.010,00 |
| 02.10.2025 | 56,17 | 56,59 | 55,52 | 56,39 | -0,16% | 1.227.452,00 |
| 01.10.2025 | 56,44 | 56,76 | 55,99 | 56,48 | -0,18% | 1.135.826,00 |
| 30.09.2025 | 57,00 | 57,30 | 55,42 | 56,58 | -0,74% | 1.628.521,00 |
| 29.09.2025 | 57,91 | 57,91 | 56,68 | 57,00 | -0,94% | 1.205.412,00 |
| 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% | 1.584.348,00 |
| 24.09.2025 | 57,37 | 57,96 | 56,67 | 56,91 | -0,66% | 1.552.629,00 |
| 23.09.2025 | 57,19 | 58,48 | 56,97 | 57,29 | 0,35% | 1.286.032,00 |
| 22.09.2025 | 58,18 | 58,55 | 56,72 | 57,09 | -2,74% | 1.809.431,00 |
| 19.09.2025 | 59,40 | 59,40 | 58,23 | 58,70 | -0,81% | 3.450.966,00 |
| 18.09.2025 | 57,94 | 59,23 | 57,61 | 59,18 | 2,89% | 1.221.293,00 |
| 17.09.2025 | 56,62 | 58,85 | 56,53 | 57,52 | 1,81% | 1.403.234,00 |
| 16.09.2025 | 57,11 | 57,26 | 55,53 | 56,50 | -1,00% | 1.310.094,00 |
| 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 | 1,22% | 963.431,00 |
| 03.09.2025 | 57,34 | 58,07 | 56,60 | 57,41 | 0,19% | 784.793,00 |
| 02.09.2025 | 57,11 | 57,54 | 56,39 | 57,30 | -1,22% | 871.230,00 |
| 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% | 1.153.005,00 |
| 27.08.2025 | 56,64 | 58,03 | 56,60 | 58,00 | 2,08% | 1.949.404,00 |
| 26.08.2025 | 55,76 | 56,98 | 55,70 | 56,82 | 1,63% | 1.243.445,00 |
| 25.08.2025 | 55,60 | 55,98 | 55,45 | 55,91 | 0,09% | 1.310.722,00 |
| 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% | 1.067.730,00 |
| 20.08.2025 | 53,19 | 53,90 | 52,87 | 53,78 | 1,20% | 1.222.519,00 |
| 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% | 1.055.881,00 |
| 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% | 1.312.517,00 |
| 13.08.2025 | 53,37 | 53,93 | 53,07 | 53,86 | 1,32% | 1.733.438,00 |
| 12.08.2025 | 52,30 | 53,24 | 52,12 | 53,16 | 2,67% | 1.301.638,00 |
| 11.08.2025 | 52,08 | 52,36 | 51,68 | 51,78 | -0,50% | 1.798.682,00 |
| 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% | 2.352.231,00 |
| 06.08.2025 | 52,21 | 52,58 | 51,46 | 51,52 | -1,81% | 1.437.691,00 |
| 05.08.2025 | 52,92 | 53,07 | 51,29 | 52,47 | -0,55% | 1.416.140,00 |
| 04.08.2025 | 52,48 | 52,96 | 51,96 | 52,76 | 1,31% | 1.756.141,00 |
| 01.08.2025 | 52,45 | 52,80 | 51,09 | 52,08 | -2,87% | 1.451.080,00 |