55,795€
-1,16%
Echtzeit-Aktienkurs ZIONS BANCORPORATION
Bid:
Ask:
Aktienkurse zur ZIONS BANCORPORATION Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 56,75 | 57,24 | 55,35 | 55,85 | -1,06% | - |
| 21.01.2025 | 56,45 | 56,45 | 56,45 | 56,45 | 0,52% | 8,00 |
| 20.01.2025 | 56,16 | 56,16 | 56,16 | 56,16 | -0,05% | 160,00 |
| 17.01.2025 | 56,19 | 56,19 | 56,19 | 56,19 | 1,89% | 90,00 |
| 16.01.2025 | 56,64 | 57,06 | 54,55 | 55,15 | -2,68% | - |
| 15.01.2025 | 56,67 | 56,67 | 56,67 | 56,67 | 5,13% | 1,00 |
| 14.01.2025 | 53,13 | 54,55 | 53,03 | 53,91 | 3,50% | - |
| 13.01.2025 | 52,11 | 52,75 | 51,65 | 52,08 | 0,52% | - |
| 10.01.2025 | 53,25 | 53,32 | 51,29 | 51,81 | -2,68% | - |
| 09.01.2025 | 53,20 | 53,29 | 53,08 | 53,24 | 0,54% | - |
| 08.01.2025 | 53,70 | 53,89 | 52,17 | 52,95 | -0,68% | - |
| 07.01.2025 | 52,84 | 54,30 | 52,20 | 53,31 | -0,81% | - |
| 06.01.2025 | 53,19 | 54,05 | 52,27 | 53,75 | 2,54% | - |
| 03.01.2025 | 52,69 | 53,09 | 51,40 | 52,42 | -1,52% | - |
| 02.01.2025 | 52,42 | 53,66 | 52,40 | 53,23 | 2,54% | - |
| 30.12.2024 | 52,27 | 52,41 | 51,86 | 51,91 | -1,15% | - |
| 27.12.2024 | 52,51 | 52,51 | 52,51 | 52,51 | 1,84% | 1,00 |
| 23.12.2024 | 51,56 | 51,56 | 51,56 | 51,56 | 3,14% | 15,00 |
| 20.12.2024 | 49,99 | 49,99 | 49,99 | 49,99 | -2,57% | 100,00 |
| 19.12.2024 | 51,32 | 52,64 | 50,30 | 51,31 | -1,48% | - |
| 18.12.2024 | 52,17 | 52,17 | 52,08 | 52,08 | -2,84% | 2.000,00 |
| 17.12.2024 | 53,60 | 53,60 | 53,60 | 53,60 | -1,56% | 1,00 |
| 16.12.2024 | 54,95 | 55,06 | 54,34 | 54,45 | -2,31% | - |
| 12.12.2024 | 55,74 | 55,74 | 55,74 | 55,74 | 1,83% | 39,00 |
| 10.12.2024 | 54,70 | 54,74 | 54,70 | 54,74 | -1,92% | 11,00 |
| 04.12.2024 | 55,81 | 55,81 | 55,81 | 55,81 | -1,01% | 40,00 |
| 03.12.2024 | 56,38 | 56,38 | 56,38 | 56,38 | -1,66% | 5,00 |
| 02.12.2024 | 57,97 | 57,97 | 57,33 | 57,33 | -3,97% | 3,00 |
| 25.11.2024 | 59,70 | 59,70 | 59,70 | 59,70 | 2,67% | 40,00 |
| 22.11.2024 | 56,23 | 58,15 | 56,23 | 58,15 | 4,38% | 44,00 |
| 21.11.2024 | 55,71 | 55,71 | 55,71 | 55,71 | -0,78% | 1,00 |
| 15.11.2024 | 56,15 | 56,15 | 56,15 | 56,15 | -3,70% | 540,00 |
| 13.11.2024 | 56,46 | 58,31 | 56,46 | 58,31 | 2,35% | 200,00 |
| 11.11.2024 | 56,57 | 56,97 | 56,57 | 56,97 | 7,49% | 13,00 |
| 08.11.2024 | 53,00 | 53,00 | 53,00 | 53,00 | -2,38% | 8,00 |
| 07.11.2024 | 54,00 | 54,29 | 54,00 | 54,29 | -1,60% | 220,00 |
| 06.11.2024 | 50,64 | 55,17 | 50,64 | 55,17 | 17,94% | 1.078,00 |
| 04.11.2024 | 46,78 | 46,78 | 46,78 | 46,78 | -3,24% | 1,00 |
| 01.11.2024 | 48,43 | 48,43 | 48,35 | 48,35 | -0,52% | 2,00 |
| 31.10.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 1,05% | 1,00 |
| 29.10.2024 | 48,10 | 48,10 | 48,10 | 48,10 | -0,58% | 10,00 |
| 24.10.2024 | 48,38 | 48,38 | 48,38 | 48,38 | 2,18% | 10,00 |
| 22.10.2024 | 47,35 | 47,35 | 47,35 | 47,35 | 1,38% | 210,00 |
| 18.10.2024 | 46,70 | 46,70 | 46,70 | 46,70 | 1,61% | 40,00 |
| 16.10.2024 | 45,96 | 45,96 | 45,96 | 45,96 | 0,19% | 1,00 |
| 15.10.2024 | 46,37 | 46,37 | 45,88 | 45,88 | 2,45% | 2,00 |
| 11.10.2024 | 44,78 | 44,78 | 44,78 | 44,78 | 3,31% | 75,00 |
| 09.10.2024 | 43,35 | 43,35 | 43,35 | 43,35 | 0,08% | 35,00 |
| 08.10.2024 | 43,07 | 43,31 | 43,07 | 43,31 | 4,44% | 975,00 |
| 02.10.2024 | 41,47 | 41,47 | 41,47 | 41,47 | -2,81% | 45,00 |
| 01.10.2024 | 42,67 | 42,67 | 42,67 | 42,67 | 0,66% | 1,00 |
| 30.09.2024 | 42,39 | 42,39 | 42,39 | 42,39 | -4,71% | 150,00 |
| 03.09.2024 | 44,49 | 44,49 | 44,49 | 44,49 | -1,10% | 1,00 |
| 02.09.2024 | 44,98 | 44,98 | 44,98 | 44,98 | 1,01% | 1,00 |
| 30.08.2024 | 44,53 | 44,53 | 44,53 | 44,53 | 5,27% | 16,00 |
| 19.08.2024 | 42,30 | 42,30 | 42,30 | 42,30 | 2,64% | 173,00 |
| 15.08.2024 | 41,21 | 41,21 | 41,21 | 41,21 | 0,91% | 1,00 |
| 14.08.2024 | 40,84 | 40,84 | 40,84 | 40,84 | -2,66% | 3,00 |
| 05.08.2024 | 40,11 | 41,96 | 40,11 | 41,96 | -12,05% | 111,00 |
| 01.08.2024 | 47,71 | 47,71 | 47,71 | 47,71 | 0,42% | 1,00 |
| 25.07.2024 | 47,51 | 47,51 | 47,51 | 47,51 | -0,22% | 15,00 |
| 24.07.2024 | 47,61 | 47,61 | 47,61 | 47,61 | 0,05% | 55,00 |
| 23.07.2024 | 47,59 | 47,59 | 47,59 | 47,59 | 5,89% | 15,00 |
| 19.07.2024 | 44,94 | 44,94 | 44,94 | 44,94 | -1,44% | 11,00 |
| 18.07.2024 | 46,61 | 46,61 | 45,60 | 45,60 | 3,41% | 31,00 |
| 15.07.2024 | 44,29 | 44,29 | 44,09 | 44,09 | 1,90% | 2,00 |
| 12.07.2024 | 43,39 | 43,39 | 43,27 | 43,27 | 6,38% | 95,00 |
| 03.07.2024 | 40,68 | 40,68 | 40,68 | 40,68 | 0,43% | 125,00 |
| 28.06.2024 | 40,50 | 40,50 | 40,50 | 40,50 | 5,74% | 37,00 |
| 19.06.2024 | 38,30 | 38,30 | 38,30 | 38,30 | 0,30% | 200,00 |
| 18.06.2024 | 38,19 | 38,19 | 38,19 | 38,19 | -0,43% | 1,00 |
| 17.06.2024 | 38,35 | 38,35 | 38,35 | 38,35 | -1,64% | 1,00 |
| 12.06.2024 | 38,99 | 38,99 | 38,99 | 38,99 | 1,97% | 6,00 |
| 04.06.2024 | 38,24 | 38,24 | 38,24 | 38,24 | -4,64% | 1,00 |
| 03.06.2024 | 40,20 | 40,20 | 40,10 | 40,10 | 3,89% | 26,00 |
| 30.05.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -2,30% | 26,00 |
| 23.05.2024 | 39,78 | 39,78 | 39,51 | 39,51 | -4,17% | 250,00 |
| 16.05.2024 | 41,23 | 41,23 | 41,23 | 41,23 | 0,10% | 1,00 |
| 15.05.2024 | 41,03 | 41,50 | 41,03 | 41,19 | 0,55% | 66,00 |
| 10.05.2024 | 41,04 | 41,04 | 40,96 | 40,96 | 0,73% | 40,00 |
| 07.05.2024 | 40,67 | 40,67 | 40,67 | 40,67 | -0,09% | 25,00 |
| 06.05.2024 | 40,70 | 40,70 | 40,70 | 40,70 | 0,20% | 15,00 |
| 03.05.2024 | 40,61 | 40,78 | 40,57 | 40,62 | 2,84% | 178,00 |
| 02.05.2024 | 39,25 | 39,50 | 39,25 | 39,50 | 2,45% | 201,00 |
| 30.04.2024 | 38,56 | 38,56 | 38,56 | 38,56 | -2,39% | 36,00 |
| 26.04.2024 | 39,50 | 39,50 | 39,50 | 39,50 | 1,02% | 50,00 |
| 23.04.2024 | 39,10 | 39,10 | 39,10 | 39,10 | 1,86% | 103,00 |
| 22.04.2024 | 37,85 | 38,39 | 37,85 | 38,39 | 4,42% | 69,00 |
| 18.04.2024 | 36,76 | 36,76 | 36,76 | 36,76 | -5,86% | 1,00 |
| 15.04.2024 | 38,51 | 39,05 | 38,51 | 39,05 | 0,00% | 155,00 |
| 04.04.2024 | 39,05 | 39,05 | 39,05 | 39,05 | -1,04% | 1,00 |
| 03.04.2024 | 39,16 | 39,46 | 39,16 | 39,46 | -0,10% | 145,00 |
| 02.04.2024 | 40,29 | 40,29 | 39,50 | 39,50 | 5,05% | 163,00 |
| 22.03.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 3,30% | 100,00 |
| 18.03.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | 240,00 |
| 15.03.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -5,18% | 1,00 |
| 08.03.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 1,58% | 60,00 |
| 07.03.2024 | 37,80 | 38,00 | 37,80 | 38,00 | 2,70% | 36,00 |
| 06.03.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 3,35% | 21,00 |
| 05.03.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -2,19% | 1,00 |