46,540$
0,47%
Echtzeit-Aktienkurs ZIONS BANCORPORATION
Bid:
Ask:
Aktienkurse zur ZIONS BANCORPORATION Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 46,74 | 46,86 | 45,95 | 46,46 | 0,30% | 981.826,00 |
| 26.09.2024 | 46,29 | 46,57 | 45,76 | 46,32 | 1,42% | 875.677,00 |
| 25.09.2024 | 46,98 | 47,09 | 45,63 | 45,67 | -2,87% | 1.532.530,00 |
| 24.09.2024 | 47,70 | 47,93 | 46,82 | 47,02 | -0,59% | 840.897,00 |
| 23.09.2024 | 48,02 | 48,45 | 47,21 | 47,30 | -1,44% | 1.103.363,00 |
| 20.09.2024 | 48,13 | 48,28 | 47,51 | 47,99 | -0,93% | 2.664.575,00 |
| 19.09.2024 | 47,97 | 48,67 | 47,49 | 48,44 | 3,02% | 1.778.981,00 |
| 18.09.2024 | 47,11 | 48,47 | 46,65 | 47,02 | 0,21% | 1.184.518,00 |
| 17.09.2024 | 47,08 | 48,08 | 46,67 | 46,92 | 0,36% | 1.355.532,00 |
| 16.09.2024 | 46,41 | 47,02 | 46,41 | 46,75 | 0,56% | 928.867,00 |
| 13.09.2024 | 45,90 | 46,52 | 45,57 | 46,49 | 3,01% | 1.476.456,00 |
| 12.09.2024 | 45,22 | 45,50 | 44,72 | 45,13 | 0,18% | 883.009,00 |
| 11.09.2024 | 45,30 | 45,45 | 43,72 | 45,05 | -1,59% | 1.348.503,00 |
| 10.09.2024 | 45,69 | 45,85 | 44,34 | 45,78 | 0,53% | 1.788.802,00 |
| 09.09.2024 | 45,33 | 45,86 | 44,95 | 45,54 | 1,13% | 1.127.590,00 |
| 06.09.2024 | 46,24 | 46,54 | 44,88 | 45,03 | -2,38% | 2.260.802,00 |
| 05.09.2024 | 47,88 | 47,94 | 46,03 | 46,13 | -2,45% | 1.940.495,00 |
| 04.09.2024 | 48,44 | 48,76 | 47,15 | 47,29 | -2,74% | 1.618.340,00 |
| 03.09.2024 | 48,99 | 49,57 | 48,30 | 48,62 | -1,90% | 861.326,00 |
| 30.08.2024 | 49,50 | 49,67 | 48,85 | 49,56 | 0,67% | 1.046.768,00 |
| 29.08.2024 | 49,61 | 49,87 | 48,52 | 49,23 | -0,10% | 738.937,00 |
| 28.08.2024 | 48,48 | 49,46 | 48,47 | 49,28 | 1,09% | 895.006,00 |
| 27.08.2024 | 48,57 | 48,92 | 48,36 | 48,75 | -0,57% | 790.566,00 |
| 26.08.2024 | 50,24 | 50,37 | 48,99 | 49,03 | -1,76% | 864.562,00 |
| 23.08.2024 | 48,00 | 50,86 | 47,94 | 49,91 | 4,68% | 2.068.723,00 |
| 22.08.2024 | 47,23 | 47,76 | 47,06 | 47,68 | 1,30% | 1.153.240,00 |
| 21.08.2024 | 46,20 | 47,08 | 46,09 | 47,07 | 1,53% | 1.709.187,00 |
| 20.08.2024 | 46,76 | 46,76 | 46,28 | 46,36 | -1,36% | 1.461.264,00 |
| 19.08.2024 | 46,61 | 47,10 | 46,33 | 47,00 | 0,88% | 1.446.732,00 |
| 16.08.2024 | 45,75 | 46,62 | 45,75 | 46,59 | 1,00% | 1.072.865,00 |
| 15.08.2024 | 45,89 | 46,42 | 45,89 | 46,13 | 1,72% | 1.872.798,00 |
| 14.08.2024 | 46,01 | 46,01 | 44,95 | 45,35 | -0,85% | 1.759.882,00 |
| 13.08.2024 | 45,87 | 45,95 | 45,04 | 45,74 | 0,55% | 1.596.728,00 |
| 12.08.2024 | 46,56 | 47,61 | 45,34 | 45,49 | -1,00% | 1.934.844,00 |
| 09.08.2024 | 46,15 | 46,49 | 45,83 | 45,95 | -0,52% | 1.192.638,00 |
| 08.08.2024 | 46,57 | 46,57 | 45,74 | 46,19 | 1,49% | 890.266,00 |
| 07.08.2024 | 47,34 | 47,52 | 45,46 | 45,51 | -1,27% | 981.208,00 |
| 06.08.2024 | 46,10 | 47,00 | 45,81 | 46,10 | 0,14% | 1.222.405,00 |
| 05.08.2024 | 44,14 | 46,44 | 43,51 | 46,03 | -1,60% | 2.273.341,00 |
| 02.08.2024 | 47,21 | 47,21 | 44,94 | 46,78 | -3,80% | 3.199.429,00 |
| 01.08.2024 | 51,62 | 51,81 | 48,24 | 48,63 | -5,88% | 2.159.247,00 |
| 31.07.2024 | 51,84 | 52,85 | 51,09 | 51,67 | -0,46% | 1.667.223,00 |
| 30.07.2024 | 51,91 | 52,20 | 51,27 | 51,91 | 0,19% | 1.924.837,00 |
| 29.07.2024 | 52,54 | 52,66 | 51,41 | 51,81 | -0,92% | 1.036.404,00 |
| 26.07.2024 | 51,95 | 52,49 | 51,58 | 52,29 | 1,00% | 1.404.746,00 |
| 25.07.2024 | 50,63 | 52,43 | 50,50 | 51,77 | 1,53% | 1.679.547,00 |
| 24.07.2024 | 52,03 | 52,68 | 50,87 | 50,99 | -2,93% | 2.064.613,00 |
| 23.07.2024 | 53,32 | 53,32 | 50,94 | 52,53 | 6,16% | 3.161.446,00 |
| 22.07.2024 | 48,66 | 49,71 | 48,42 | 49,48 | 1,02% | 2.410.996,00 |
| 19.07.2024 | 49,21 | 49,61 | 48,65 | 48,98 | -0,47% | 2.543.979,00 |
| 18.07.2024 | 49,84 | 51,13 | 48,97 | 49,21 | -2,63% | 2.114.692,00 |
| 17.07.2024 | 49,48 | 51,24 | 49,48 | 50,54 | 0,64% | 1.953.285,00 |
| 16.07.2024 | 48,54 | 50,24 | 48,34 | 50,22 | 4,10% | 2.170.212,00 |
| 15.07.2024 | 48,02 | 48,68 | 47,90 | 48,24 | 2,14% | 1.325.746,00 |
| 12.07.2024 | 47,44 | 47,67 | 47,02 | 47,23 | -0,40% | 1.394.776,00 |
| 11.07.2024 | 46,26 | 47,65 | 46,12 | 47,42 | 4,54% | 2.214.046,00 |
| 10.07.2024 | 43,97 | 45,41 | 43,79 | 45,36 | 3,30% | 2.405.313,00 |
| 09.07.2024 | 42,47 | 43,98 | 42,33 | 43,91 | 3,10% | 1.350.561,00 |
| 08.07.2024 | 43,10 | 43,25 | 42,52 | 42,59 | 0,24% | 1.175.317,00 |
| 05.07.2024 | 43,37 | 43,46 | 42,36 | 42,49 | -2,43% | 1.945.381,00 |
| 03.07.2024 | 43,85 | 44,08 | 43,51 | 43,55 | -0,96% | 1.178.275,00 |
| 02.07.2024 | 43,23 | 43,98 | 43,14 | 43,97 | 1,50% | 1.014.872,00 |
| 01.07.2024 | 43,03 | 43,82 | 43,03 | 43,32 | -0,12% | 1.065.630,00 |
| 28.06.2024 | 42,56 | 43,47 | 42,28 | 43,37 | 3,11% | 1.867.896,00 |
| 27.06.2024 | 41,83 | 42,12 | 41,41 | 42,06 | 0,50% | 875.163,00 |
| 26.06.2024 | 41,68 | 41,88 | 41,43 | 41,85 | -0,33% | 775.648,00 |
| 25.06.2024 | 42,24 | 42,51 | 41,45 | 41,99 | -1,11% | 1.562.287,00 |
| 24.06.2024 | 41,50 | 42,92 | 41,26 | 42,46 | 2,93% | 1.146.944,00 |
| 21.06.2024 | 41,11 | 41,28 | 40,53 | 41,25 | 0,15% | 2.032.484,00 |
| 20.06.2024 | 41,30 | 41,30 | 40,68 | 41,19 | -0,51% | 888.428,00 |
| 18.06.2024 | 41,07 | 41,57 | 40,92 | 41,40 | 0,34% | 2.047.958,00 |
| 17.06.2024 | 40,63 | 41,29 | 39,91 | 41,26 | 1,25% | 1.709.295,00 |
| 14.06.2024 | 40,59 | 41,15 | 40,28 | 40,75 | -1,43% | 957.291,00 |
| 13.06.2024 | 42,40 | 42,42 | 41,33 | 41,34 | -2,59% | 1.157.018,00 |
| 12.06.2024 | 41,94 | 42,70 | 41,79 | 42,44 | 4,28% | 1.797.454,00 |
| 11.06.2024 | 40,66 | 40,80 | 40,17 | 40,70 | -1,48% | 1.517.376,00 |
| 10.06.2024 | 41,21 | 41,42 | 40,44 | 41,31 | -0,55% | 999.287,00 |
| 07.06.2024 | 40,58 | 41,58 | 40,58 | 41,54 | 1,22% | 1.303.498,00 |
| 06.06.2024 | 41,07 | 41,53 | 40,90 | 41,04 | 0,22% | 1.104.388,00 |
| 05.06.2024 | 41,56 | 41,56 | 40,86 | 40,95 | -0,44% | 1.000.654,00 |
| 04.06.2024 | 41,42 | 41,81 | 40,93 | 41,13 | -2,12% | 1.089.361,00 |
| 03.06.2024 | 43,45 | 43,54 | 41,68 | 42,02 | -2,71% | 1.581.056,00 |
| 31.05.2024 | 42,59 | 43,22 | 42,20 | 43,19 | 2,20% | 1.455.142,00 |
| 30.05.2024 | 42,20 | 42,43 | 41,72 | 42,26 | 1,34% | 736.238,00 |
| 29.05.2024 | 41,72 | 41,82 | 40,98 | 41,70 | -1,97% | 927.610,00 |
| 28.05.2024 | 43,39 | 43,50 | 42,22 | 42,54 | -1,28% | 781.064,00 |
| 24.05.2024 | 42,95 | 43,15 | 42,59 | 43,09 | 1,25% | 947.256,00 |
| 23.05.2024 | 44,27 | 44,27 | 42,33 | 42,56 | -2,81% | 2.472.324,00 |
| 22.05.2024 | 43,65 | 44,03 | 43,27 | 43,79 | -0,57% | 1.030.503,00 |
| 21.05.2024 | 43,63 | 44,20 | 43,56 | 44,04 | 0,55% | 1.089.441,00 |
| 20.05.2024 | 44,84 | 45,00 | 43,73 | 43,80 | -2,58% | 1.377.161,00 |
| 17.05.2024 | 44,74 | 45,14 | 44,67 | 44,96 | 0,49% | 1.229.251,00 |
| 16.05.2024 | 44,90 | 45,23 | 44,71 | 44,74 | -0,80% | 1.193.314,00 |
| 15.05.2024 | 44,95 | 45,54 | 44,52 | 45,10 | 1,23% | 1.758.561,00 |
| 14.05.2024 | 44,50 | 44,57 | 44,03 | 44,55 | 1,39% | 1.345.605,00 |
| 13.05.2024 | 44,61 | 44,70 | 43,90 | 43,94 | -0,86% | 1.175.987,00 |
| 10.05.2024 | 44,49 | 44,49 | 43,82 | 44,32 | 0,01% | 1.061.109,00 |
| 09.05.2024 | 44,06 | 44,49 | 43,84 | 44,32 | 0,42% | 1.029.938,00 |
| 08.05.2024 | 43,18 | 44,19 | 43,02 | 44,13 | 0,71% | 1.133.297,00 |
| 07.05.2024 | 43,98 | 44,27 | 43,69 | 43,82 | 0,27% | 1.221.858,00 |