52,390€
29,37%
Echtzeit-Aktienkurs ZIONS BANCORPORATION
Bid:
Ask:
Aktienkurse zur ZIONS BANCORPORATION Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 52,60 | 52,99 | 51,85 | 52,01 | 28,44% | - |
| 06.05.2025 | 40,50 | 40,50 | 40,50 | 40,50 | 12,82% | - |
| 22.04.2025 | 35,90 | 35,90 | 35,90 | 35,90 | -5,03% | - |
| 09.04.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -28,63% | - |
| 08.11.2024 | 52,96 | 52,96 | 52,96 | 52,96 | -5,06% | - |
| 07.11.2024 | 55,78 | 55,78 | 55,78 | 55,78 | 11,62% | - |
| 06.11.2024 | 49,98 | 49,98 | 49,98 | 49,98 | 7,27% | - |
| 05.11.2024 | 46,59 | 46,59 | 46,59 | 46,59 | -2,14% | - |
| 30.10.2024 | 47,61 | 47,61 | 47,61 | 47,61 | 0,60% | - |
| 28.10.2024 | 47,33 | 47,33 | 47,33 | 47,33 | -0,93% | - |
| 25.10.2024 | 47,77 | 47,77 | 47,77 | 47,77 | 0,28% | - |
| 24.10.2024 | 47,64 | 47,64 | 47,64 | 47,64 | -1,21% | - |
| 23.10.2024 | 48,22 | 48,22 | 48,22 | 48,22 | 3,57% | - |
| 22.10.2024 | 46,56 | 46,56 | 46,56 | 46,56 | -0,25% | - |
| 18.10.2024 | 46,68 | 46,68 | 46,68 | 46,68 | 0,12% | - |
| 17.10.2024 | 46,62 | 46,62 | 46,62 | 46,62 | 1,42% | - |
| 16.10.2024 | 45,97 | 45,97 | 45,97 | 45,97 | 1,32% | - |
| 14.10.2024 | 45,37 | 45,37 | 45,37 | 45,37 | 5,54% | - |
| 08.10.2024 | 42,99 | 42,99 | 42,99 | 42,99 | 6,72% | - |
| 13.09.2024 | 40,28 | 40,28 | 40,28 | 40,28 | -1,00% | - |
| 12.09.2024 | 40,69 | 40,69 | 40,69 | 40,69 | -0,95% | - |
| 11.09.2024 | 41,08 | 41,08 | 41,08 | 41,08 | -3,11% | - |
| 05.09.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -2,39% | - |
| 28.08.2024 | 43,44 | 43,44 | 43,44 | 43,44 | -0,53% | - |
| 27.08.2024 | 43,67 | 43,67 | 43,67 | 43,67 | -1,60% | - |
| 26.08.2024 | 44,38 | 44,38 | 44,38 | 44,38 | 3,98% | - |
| 23.08.2024 | 42,68 | 42,68 | 42,68 | 42,68 | 1,33% | - |
| 20.08.2024 | 42,12 | 42,12 | 42,12 | 42,12 | 0,11% | - |
| 07.08.2024 | 42,07 | 42,07 | 42,07 | 42,07 | 1,13% | - |
| 05.08.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -6,26% | - |
| 03.08.2024 | 44,38 | 44,38 | 44,38 | 44,38 | -7,23% | - |
| 31.07.2024 | 47,84 | 47,84 | 47,84 | 47,84 | -0,19% | - |
| 24.07.2024 | 47,93 | 47,93 | 47,93 | 47,93 | 2,20% | - |
| 23.07.2024 | 46,90 | 46,90 | 46,90 | 46,90 | 4,79% | - |
| 22.07.2024 | 44,76 | 44,76 | 44,76 | 44,76 | -0,21% | - |
| 19.07.2024 | 44,85 | 44,85 | 44,85 | 44,85 | -1,72% | - |
| 17.07.2024 | 45,64 | 45,64 | 45,64 | 45,64 | 3,88% | - |
| 16.07.2024 | 43,93 | 43,93 | 43,93 | 43,93 | 1,12% | - |
| 15.07.2024 | 43,45 | 43,45 | 43,45 | 43,45 | 7,79% | - |
| 10.07.2024 | 40,31 | 40,31 | 40,31 | 40,31 | 2,99% | - |
| 09.07.2024 | 39,14 | 39,14 | 39,14 | 39,14 | 0,41% | - |
| 08.07.2024 | 38,98 | 38,98 | 38,98 | 38,98 | -2,56% | - |
| 05.07.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,98% | - |
| 03.05.2024 | 39,61 | 39,61 | 39,61 | 39,61 | 2,25% | - |
| 02.05.2024 | 38,74 | 38,74 | 38,74 | 38,74 | 1,39% | - |
| 30.04.2024 | 38,21 | 38,21 | 38,21 | 38,21 | -1,76% | - |
| 29.04.2024 | 38,90 | 38,90 | 38,90 | 38,90 | -0,13% | - |
| 25.04.2024 | 38,95 | 38,95 | 38,95 | 38,95 | 0,28% | - |
| 24.04.2024 | 38,84 | 38,84 | 38,84 | 38,84 | 1,33% | - |
| 23.04.2024 | 38,33 | 38,33 | 38,33 | 38,33 | 2,58% | - |
| 22.04.2024 | 37,36 | 37,36 | 37,36 | 37,36 | 2,26% | - |
| 19.04.2024 | 36,54 | 36,54 | 36,54 | 36,54 | -1,31% | - |
| 17.04.2024 | 37,02 | 37,02 | 37,02 | 37,02 | -2,50% | - |
| 15.04.2024 | 37,97 | 37,97 | 37,97 | 37,97 | -1,33% | - |
| 12.04.2024 | 38,48 | 38,48 | 38,48 | 38,48 | 1,30% | - |
| 11.04.2024 | 37,99 | 37,99 | 37,99 | 37,99 | -1,29% | - |
| 08.04.2024 | 38,48 | 38,48 | 38,48 | 38,48 | 0,22% | - |
| 05.04.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -1,35% | - |
| 04.04.2024 | 38,92 | 38,92 | 38,92 | 38,92 | -0,18% | - |
| 03.04.2024 | 38,99 | 38,99 | 38,99 | 38,99 | -1,81% | - |
| 02.04.2024 | 39,71 | 39,71 | 39,71 | 39,71 | 0,28% | - |
| 28.03.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 4,76% | - |
| 27.03.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,53% | - |
| 26.03.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 0,53% | - |
| 25.03.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -1,58% | - |
| 22.03.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | - |
| 21.03.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 3,85% | - |
| 20.03.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | - |
| 19.03.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 18.03.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -2,69% | - |
| 13.03.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -1,59% | - |
| 12.03.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -1,05% | - |
| 11.03.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 1,60% | - |
| 08.03.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 07.03.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 0,53% | - |
| 06.03.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 4,47% | - |
| 05.03.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 3,47% | - |
| 04.03.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 29.02.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -1,69% | - |
| 28.02.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 26.02.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -2,75% | - |
| 23.02.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -1,09% | - |
| 21.02.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -1,08% | - |
| 20.02.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | - |
| 19.02.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -2,09% | - |
| 16.02.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 2,14% | - |
| 15.02.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 3,31% | - |
| 14.02.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -4,74% | - |
| 13.02.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 3,26% | - |
| 12.02.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 2,22% | - |
| 09.02.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 07.02.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 06.02.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -1,65% | - |
| 05.02.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 1,68% | - |
| 02.02.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -7,25% | - |
| 01.02.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -5,39% | - |
| 31.01.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -0,49% | - |
| 30.01.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 1,49% | - |
| 29.01.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 4,66% | - |
| 05.01.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 1,58% | - |