54,070$
-0,39%
Echtzeit-Aktienkurs Zions Bancorporation NA
Bid:
Ask:
Aktienkurse zur Zions Bancorporation NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 54,29 | 54,56 | 53,47 | 54,05 | -0,41% | 2.810.333,00 |
| 19.03.2026 | 53,32 | 54,54 | 52,70 | 54,27 | 1,21% | 1.694.524,00 |
| 18.03.2026 | 53,99 | 54,31 | 53,18 | 53,62 | -0,74% | 1.875.053,00 |
| 17.03.2026 | 53,84 | 54,29 | 53,33 | 54,02 | 0,90% | 1.161.311,00 |
| 16.03.2026 | 53,48 | 54,36 | 53,48 | 53,54 | 0,83% | 1.029.596,00 |
| 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 | -0,89% | 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 |
| 02.01.2026 | 58,62 | 59,60 | 57,90 | 59,25 | 1,21% | 1.194.024,00 |
| 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% | 973.417,00 |
| 29.12.2025 | 59,50 | 59,66 | 58,51 | 58,83 | -1,14% | 1.154.411,00 |
| 26.12.2025 | 59,49 | 59,64 | 59,11 | 59,51 | -0,07% | 751.037,00 |
| 24.12.2025 | 59,25 | 59,82 | 59,01 | 59,55 | 0,49% | 622.703,00 |
| 23.12.2025 | 59,75 | 60,21 | 59,10 | 59,26 | -1,58% | 1.293.182,00 |
| 22.12.2025 | 59,62 | 60,77 | 59,62 | 60,21 | 0,45% | 1.818.733,00 |
| 19.12.2025 | 59,60 | 60,14 | 59,31 | 59,94 | 0,64% | 2.756.807,00 |
| 18.12.2025 | 59,65 | 60,41 | 59,23 | 59,56 | 0,46% | 1.436.455,00 |
| 17.12.2025 | 59,33 | 59,88 | 58,62 | 59,29 | -0,07% | 2.254.282,00 |
| 16.12.2025 | 59,40 | 60,00 | 58,75 | 59,33 | 0,31% | 1.471.984,00 |
| 15.12.2025 | 59,46 | 59,99 | 58,87 | 59,15 | 0,26% | 1.100.815,00 |
| 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 | 0,97% | 1.627.789,00 |
| 10.12.2025 | 56,44 | 59,19 | 56,15 | 58,84 | 4,88% | 2.686.120,00 |
| 09.12.2025 | 55,55 | 57,00 | 55,44 | 56,10 | 0,84% | 1.544.663,00 |
| 08.12.2025 | 55,45 | 56,00 | 55,31 | 55,63 | 0,32% | 1.224.413,00 |
| 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% | 996.763,00 |
| 03.12.2025 | 54,12 | 55,06 | 53,96 | 54,82 | 1,41% | 1.229.669,00 |
| 02.12.2025 | 53,99 | 54,65 | 53,68 | 54,06 | -0,04% | 1.790.541,00 |
| 01.12.2025 | 52,87 | 54,15 | 52,60 | 54,08 | 1,60% | 1.164.262,00 |
| 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% | 1.516.995,00 |
| 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% | 1.685.097,00 |
| 19.11.2025 | 50,10 | 50,66 | 49,63 | 50,43 | 2,21% | 1.528.465,00 |
| 18.11.2025 | 48,62 | 49,98 | 48,50 | 49,34 | 0,86% | 1.721.444,00 |
| 17.11.2025 | 50,81 | 51,05 | 48,52 | 48,92 | -4,12% | 1.809.429,00 |
| 14.11.2025 | 50,54 | 51,09 | 50,04 | 51,02 | 0,22% | 1.187.377,00 |
| 13.11.2025 | 51,89 | 52,20 | 50,60 | 50,91 | -2,94% | 1.645.864,00 |
| 12.11.2025 | 52,86 | 53,76 | 52,42 | 52,45 | -0,42% | 1.301.525,00 |
| 11.11.2025 | 52,65 | 53,28 | 52,21 | 52,67 | 0,11% | 1.445.074,00 |
| 10.11.2025 | 52,47 | 53,06 | 51,97 | 52,61 | 0,71% | 1.515.599,00 |
| 07.11.2025 | 50,95 | 52,26 | 50,57 | 52,24 | 1,93% | 1.377.491,00 |
| 06.11.2025 | 51,76 | 52,14 | 50,72 | 51,25 | -1,21% | 1.946.136,00 |
| 05.11.2025 | 51,54 | 52,65 | 51,08 | 51,88 | 0,84% | 1.211.935,00 |
| 04.11.2025 | 51,36 | 51,95 | 50,79 | 51,45 | -0,62% | 1.051.892,00 |
| 03.11.2025 | 51,85 | 51,99 | 51,00 | 51,77 | -0,65% | 1.247.445,00 |
| 31.10.2025 | 51,62 | 52,23 | 51,21 | 52,11 | 0,33% | 1.667.574,00 |
| 30.10.2025 | 51,51 | 53,01 | 51,25 | 51,94 | 0,83% | 1.387.149,00 |
| 29.10.2025 | 52,02 | 52,54 | 51,22 | 51,51 | -1,40% | 1.714.244,00 |
| 28.10.2025 | 52,91 | 52,91 | 51,55 | 52,24 | -1,15% | 1.926.896,00 |
| 27.10.2025 | 53,64 | 54,00 | 52,76 | 52,85 | -0,50% | 3.065.712,00 |