41,430$
-5,43%
Echtzeit-Aktienkurs Zions Bancorporation NA
Bid:
Ask:
Aktienkurse zur Zions Bancorporation NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 41,70 | 41,96 | 39,32 | 41,42 | -5,48% | 3.582.192,00 |
| 03.04.2025 | 47,50 | 47,80 | 43,69 | 43,82 | -13,12% | 3.190.348,00 |
| 02.04.2025 | 48,58 | 50,49 | 48,58 | 50,44 | 1,94% | 1.051.461,00 |
| 01.04.2025 | 49,39 | 49,89 | 48,57 | 49,48 | -0,76% | 949.449,00 |
| 31.03.2025 | 48,71 | 50,06 | 48,12 | 49,86 | 0,79% | 1.229.673,00 |
| 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% | 1.135.401,00 |
| 26.03.2025 | 51,16 | 51,99 | 50,43 | 50,66 | -0,69% | 968.182,00 |
| 25.03.2025 | 50,83 | 51,85 | 50,69 | 51,01 | 0,37% | 1.950.586,00 |
| 24.03.2025 | 50,23 | 51,02 | 50,00 | 50,82 | 2,65% | 1.496.139,00 |
| 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% | 1.873.853,00 |
| 19.03.2025 | 48,28 | 49,86 | 48,03 | 49,34 | 2,30% | 1.349.362,00 |
| 18.03.2025 | 48,56 | 48,95 | 47,92 | 48,23 | -1,33% | 1.875.659,00 |
| 17.03.2025 | 48,37 | 49,27 | 47,99 | 48,88 | 0,51% | 2.309.174,00 |
| 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% | 1.247.540,00 |
| 12.03.2025 | 48,40 | 48,64 | 47,59 | 47,94 | 1,37% | 1.701.401,00 |
| 11.03.2025 | 47,28 | 48,20 | 46,19 | 47,29 | 0,15% | 2.163.278,00 |
| 10.03.2025 | 48,95 | 49,16 | 46,56 | 47,22 | -5,84% | 2.907.681,00 |
| 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% | 1.578.664,00 |
| 05.03.2025 | 51,27 | 51,64 | 50,30 | 51,28 | 0,49% | 1.809.050,00 |
| 04.03.2025 | 52,28 | 52,35 | 49,41 | 51,03 | -3,66% | 2.076.644,00 |
| 03.03.2025 | 54,41 | 54,85 | 52,31 | 52,97 | -1,98% | 1.690.566,00 |
| 28.02.2025 | 53,85 | 54,19 | 52,85 | 54,04 | 0,78% | 1.207.089,00 |
| 27.02.2025 | 53,64 | 54,72 | 53,39 | 53,62 | 0,52% | 1.352.655,00 |
| 26.02.2025 | 53,11 | 54,51 | 53,10 | 53,34 | 0,89% | 2.443.244,00 |
| 25.02.2025 | 53,65 | 54,04 | 52,16 | 52,87 | 0,06% | 2.415.965,00 |
| 24.02.2025 | 53,91 | 53,91 | 52,64 | 52,84 | -1,09% | 1.350.147,00 |
| 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% | 1.250.074,00 |
| 19.02.2025 | 56,11 | 57,04 | 56,11 | 56,46 | -0,56% | 1.172.848,00 |
| 18.02.2025 | 55,77 | 56,80 | 55,41 | 56,78 | 1,87% | 1.360.258,00 |
| 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% | 1.291.819,00 |
| 12.02.2025 | 56,03 | 56,36 | 55,43 | 55,47 | -2,41% | 853.734,00 |
| 11.02.2025 | 55,88 | 57,00 | 55,44 | 56,84 | 1,45% | 998.535,00 |
| 10.02.2025 | 57,53 | 57,78 | 55,99 | 56,03 | -2,15% | 977.682,00 |
| 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% | 1.165.613,00 |
| 05.02.2025 | 57,54 | 57,69 | 56,85 | 57,43 | 0,63% | 958.628,00 |
| 04.02.2025 | 56,25 | 57,72 | 56,16 | 57,07 | 1,46% | 1.224.231,00 |
| 03.02.2025 | 55,87 | 56,93 | 55,14 | 56,25 | -2,78% | 769.465,00 |
| 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% | 856.022,00 |
| 29.01.2025 | 57,58 | 58,81 | 57,16 | 57,64 | -0,23% | 1.224.906,00 |
| 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% | 1.163.865,00 |
| 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% | 1.160.955,00 |
| 22.01.2025 | 59,18 | 59,45 | 57,91 | 58,09 | -1,59% | 2.045.316,00 |
| 21.01.2025 | 58,40 | 59,10 | 58,09 | 59,03 | 1,71% | 2.064.373,00 |
| 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% | 1.513.999,00 |
| 15.01.2025 | 58,63 | 58,91 | 57,46 | 58,20 | 3,05% | 1.343.413,00 |
| 14.01.2025 | 55,03 | 56,60 | 54,76 | 56,48 | 3,92% | 1.453.316,00 |
| 13.01.2025 | 53,00 | 54,43 | 52,91 | 54,35 | 1,89% | 1.064.730,00 |
| 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% | 1.497.309,00 |
| 06.01.2025 | 55,40 | 56,15 | 54,92 | 55,02 | 0,24% | 1.068.569,00 |
| 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% | 793.767,00 |
| 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% | 827.661,00 |
| 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% | 1.275.641,00 |
| 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% | 1.848.239,00 |
| 18.12.2024 | 56,57 | 56,79 | 52,70 | 53,12 | -5,51% | 1.929.143,00 |
| 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% | 1.150.874,00 |
| 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% | 1.093.969,00 |
| 11.12.2024 | 59,25 | 59,89 | 58,76 | 58,81 | 0,67% | 1.561.692,00 |
| 10.12.2024 | 58,18 | 59,65 | 57,68 | 58,42 | 0,60% | 1.114.206,00 |
| 09.12.2024 | 58,91 | 59,56 | 57,93 | 58,07 | -1,84% | 793.309,00 |
| 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% | 849.165,00 |
| 04.12.2024 | 59,45 | 59,77 | 58,43 | 59,17 | -0,19% | 921.779,00 |
| 03.12.2024 | 59,86 | 60,28 | 58,95 | 59,28 | -1,07% | 654.282,00 |
| 02.12.2024 | 60,69 | 60,71 | 59,73 | 59,92 | -0,99% | 951.423,00 |
| 29.11.2024 | 61,24 | 61,44 | 60,18 | 60,52 | -0,26% | 512.359,00 |
| 27.11.2024 | 61,50 | 61,96 | 60,44 | 60,68 | -0,70% | 930.675,00 |
| 26.11.2024 | 61,20 | 61,45 | 60,60 | 61,11 | -1,00% | 925.119,00 |
| 25.11.2024 | 61,00 | 63,22 | 61,00 | 61,73 | 1,90% | 1.415.160,00 |
| 22.11.2024 | 58,91 | 60,76 | 58,91 | 60,58 | 2,40% | 1.136.581,00 |
| 21.11.2024 | 58,92 | 60,00 | 58,79 | 59,16 | 0,85% | 174.411,00 |
| 20.11.2024 | 58,73 | 59,17 | 58,10 | 58,66 | -0,29% | 836.751,00 |
| 19.11.2024 | 58,10 | 59,14 | 57,91 | 58,83 | -0,61% | 1.101.214,00 |
| 18.11.2024 | 59,91 | 59,91 | 59,11 | 59,19 | -0,54% | 643.080,00 |
| 15.11.2024 | 59,78 | 60,23 | 58,63 | 59,51 | -0,15% | 1.095.824,00 |
| 14.11.2024 | 59,99 | 60,63 | 59,16 | 59,60 | -1,06% | 952.413,00 |
| 13.11.2024 | 60,00 | 61,80 | 59,66 | 60,24 | 0,92% | 1.399.705,00 |
| 12.11.2024 | 59,47 | 60,43 | 59,16 | 59,69 | -0,61% | 889.614,00 |
| 11.11.2024 | 59,46 | 61,08 | 59,00 | 60,06 | 3,31% | 1.367.383,00 |
| 08.11.2024 | 57,53 | 58,48 | 57,34 | 58,13 | 1,01% | 1.206.096,00 |