39,483€
0,77%
Echtzeit-Aktienkurs ZIONS BANCORPORATION
Bid:
Ask:
Aktienkurse zur ZIONS BANCORPORATION Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 39,97 | 40,02 | 39,22 | 39,72 | 1,37% | - |
| 24.04.2025 | 38,91 | 39,51 | 38,53 | 39,18 | -1,03% | - |
| 23.04.2025 | 38,36 | 41,07 | 38,28 | 39,59 | 6,61% | - |
| 22.04.2025 | 36,72 | 38,27 | 34,64 | 37,14 | -4,03% | - |
| 17.04.2025 | 38,42 | 39,31 | 37,60 | 38,70 | -0,08% | - |
| 16.04.2025 | 38,30 | 39,25 | 37,90 | 38,73 | -0,36% | - |
| 15.04.2025 | 38,87 | 38,87 | 38,87 | 38,87 | 2,70% | 1,00 |
| 14.04.2025 | 37,85 | 37,85 | 37,85 | 37,85 | 4,96% | 7,00 |
| 11.04.2025 | 37,90 | 37,90 | 35,76 | 36,06 | -3,56% | - |
| 10.04.2025 | 40,95 | 40,95 | 37,39 | 37,39 | 0,38% | 873,00 |
| 09.04.2025 | 37,25 | 37,25 | 37,25 | 37,25 | -6,72% | 132,00 |
| 08.04.2025 | 39,56 | 41,38 | 39,49 | 39,94 | 9,68% | - |
| 07.04.2025 | 36,36 | 36,41 | 36,36 | 36,41 | -7,44% | 234,00 |
| 04.04.2025 | 39,34 | 39,34 | 39,34 | 39,34 | -11,21% | - |
| 03.04.2025 | 44,30 | 44,30 | 44,30 | 44,30 | -2,81% | - |
| 02.04.2025 | 45,58 | 45,58 | 45,58 | 45,58 | -0,56% | - |
| 01.04.2025 | 45,84 | 45,84 | 45,84 | 45,84 | 1,24% | - |
| 31.03.2025 | 45,28 | 45,28 | 45,28 | 45,28 | 0,20% | - |
| 28.03.2025 | 46,43 | 46,74 | 45,07 | 45,18 | -3,56% | - |
| 27.03.2025 | 47,09 | 47,41 | 45,98 | 46,85 | -0,97% | - |
| 26.03.2025 | 47,36 | 48,46 | 47,05 | 47,31 | -1,14% | - |
| 25.03.2025 | 47,01 | 48,09 | 46,68 | 47,86 | 2,55% | - |
| 24.03.2025 | 45,98 | 47,23 | 45,96 | 46,67 | 2,31% | - |
| 21.03.2025 | 45,66 | 46,01 | 44,63 | 45,62 | -0,33% | - |
| 20.03.2025 | 45,44 | 46,56 | 44,93 | 45,77 | 1,93% | - |
| 19.03.2025 | 44,25 | 44,96 | 43,87 | 44,90 | 2,18% | - |
| 18.03.2025 | 43,94 | 43,94 | 43,94 | 43,94 | -1,65% | 1,00 |
| 17.03.2025 | 44,68 | 44,68 | 44,68 | 44,68 | 2,88% | 37,00 |
| 14.03.2025 | 43,43 | 43,43 | 43,43 | 43,43 | 0,17% | 100,00 |
| 12.03.2025 | 43,59 | 43,59 | 43,35 | 43,35 | -0,53% | 95,00 |
| 10.03.2025 | 43,58 | 43,58 | 43,58 | 43,58 | -4,37% | 198,00 |
| 07.03.2025 | 45,57 | 45,57 | 45,57 | 45,57 | -4,65% | 1,00 |
| 05.03.2025 | 48,95 | 48,95 | 47,32 | 47,79 | -5,80% | 633,00 |
| 24.02.2025 | 50,73 | 50,73 | 50,73 | 50,73 | -6,57% | 1,00 |
| 19.02.2025 | 54,30 | 54,30 | 54,30 | 54,30 | 0,65% | 4,00 |
| 14.02.2025 | 53,95 | 53,95 | 53,95 | 53,95 | 0,67% | 4,00 |
| 12.02.2025 | 53,59 | 53,59 | 53,59 | 53,59 | -3,27% | 90,00 |
| 10.02.2025 | 55,40 | 55,40 | 55,40 | 55,40 | -0,11% | 8,00 |
| 03.02.2025 | 55,46 | 55,46 | 55,46 | 55,46 | 0,54% | 37,00 |
| 27.01.2025 | 55,16 | 55,16 | 55,16 | 55,16 | -0,92% | 30,00 |
| 23.01.2025 | 55,67 | 55,67 | 55,67 | 55,67 | -1,38% | 160,00 |
| 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 | -0,85% | 90,00 |
| 15.01.2025 | 56,67 | 56,67 | 56,67 | 56,67 | 6,76% | 1,00 |
| 08.01.2025 | 53,08 | 53,08 | 53,08 | 53,08 | -0,11% | 1,00 |
| 06.01.2025 | 53,14 | 53,14 | 53,14 | 53,14 | 1,20% | 170,00 |
| 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 | -4,01% | 100,00 |
| 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 | -3,84% | 1,00 |
| 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 |