Zions Bancorporation NA Dep Shs Repstg 1/40th Int Sh Ser H Perp Pfd Stk
[ISIN: US9897018340]
Aktienkurse
Echtzeit-Aktienkurs Zions Bancorporation NA Dep Shs Repstg 1/40th Int Sh Ser H Perp Pfd Stk
Bid:
Ask:
Aktienkurse zur Zions Bancorporation NA Dep Shs Repstg 1/40th Int Sh Ser H Perp Pfd Stk Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2021 | 25,00 | 25,01 | 25,00 | 25,00 | -0,03% | 7.843,00 |
| 10.06.2021 | 25,00 | 25,01 | 25,00 | 25,01 | 0,07% | 5.419,00 |
| 09.06.2021 | 24,99 | 24,99 | 24,97 | 24,99 | 0,00% | 6.795,00 |
| 08.06.2021 | 25,02 | 25,02 | 24,98 | 24,99 | -0,02% | 9.723,00 |
| 07.06.2021 | 25,00 | 25,00 | 24,98 | 24,99 | -0,02% | 7.843,00 |
| 04.06.2021 | 24,99 | 25,00 | 24,99 | 25,00 | 0,04% | 1.706,00 |
| 03.06.2021 | 25,00 | 25,02 | 24,98 | 24,99 | -0,12% | 6.529,00 |
| 02.06.2021 | 25,00 | 25,02 | 25,00 | 25,02 | 0,04% | 4.353,00 |
| 01.06.2021 | 25,01 | 25,01 | 25,00 | 25,01 | 0,00% | 1.945,00 |
| 28.05.2021 | 24,99 | 25,01 | 24,97 | 25,01 | -1,26% | 1.858,00 |
| 27.05.2021 | 25,33 | 25,35 | 25,33 | 25,33 | 0,04% | 343,00 |
| 26.05.2021 | 25,36 | 25,36 | 25,31 | 25,32 | 0,00% | 682,00 |
| 25.05.2021 | 25,33 | 25,35 | 25,31 | 25,32 | 0,04% | 2.456,00 |
| 24.05.2021 | 25,36 | 25,36 | 25,31 | 25,31 | 0,00% | 990,00 |
| 21.05.2021 | 25,33 | 25,35 | 25,31 | 25,31 | -0,08% | 12.975,00 |
| 20.05.2021 | 25,35 | 25,35 | 25,31 | 25,33 | -0,04% | 1.100,00 |
| 19.05.2021 | 25,31 | 25,34 | 25,31 | 25,34 | 0,08% | 537,00 |
| 18.05.2021 | 25,32 | 25,34 | 25,32 | 25,32 | -0,09% | 5.225,00 |
| 17.05.2021 | 25,34 | 25,35 | 25,32 | 25,34 | 0,02% | 571,00 |
| 14.05.2021 | 25,33 | 25,35 | 25,33 | 25,34 | 0,04% | 1.128,00 |
| 13.05.2021 | 25,36 | 25,36 | 25,33 | 25,33 | 0,04% | 1.196,00 |
| 12.05.2021 | 25,32 | 25,35 | 25,32 | 25,32 | -0,11% | 2.776,00 |
| 11.05.2021 | 25,32 | 25,36 | 25,32 | 25,35 | 0,00% | 1.331,00 |
| 10.05.2021 | 25,33 | 25,36 | 25,32 | 25,35 | -0,16% | 4.478,00 |
| 07.05.2021 | 25,32 | 25,39 | 25,32 | 25,39 | 0,20% | 1.170,00 |
| 06.05.2021 | 25,38 | 25,40 | 25,32 | 25,34 | -0,39% | 8.194,00 |
| 05.05.2021 | 25,44 | 25,45 | 25,42 | 25,44 | -0,08% | 404,00 |
| 04.05.2021 | 25,45 | 25,46 | 25,40 | 25,46 | -0,08% | 611,00 |
| 03.05.2021 | 25,57 | 25,57 | 25,39 | 25,48 | 0,08% | 4.319,00 |
| 30.04.2021 | 26,06 | 26,12 | 25,41 | 25,46 | -2,11% | 7.803,00 |
| 29.04.2021 | 26,11 | 26,24 | 25,91 | 26,01 | -0,08% | 829,00 |
| 28.04.2021 | 26,11 | 26,25 | 26,00 | 26,03 | -0,80% | 379,00 |
| 27.04.2021 | 26,12 | 26,24 | 25,98 | 26,24 | 0,35% | 1.240,00 |
| 26.04.2021 | 25,94 | 26,19 | 25,94 | 26,15 | -0,16% | 303,00 |
| 23.04.2021 | 26,03 | 26,19 | 26,03 | 26,19 | 0,00% | 236,00 |
| 22.04.2021 | 25,90 | 26,19 | 25,90 | 26,19 | 0,69% | 2.748,00 |
| 21.04.2021 | 25,92 | 26,11 | 25,92 | 26,01 | -0,06% | 1.610,00 |
| 20.04.2021 | 26,06 | 26,06 | 26,03 | 26,03 | 0,25% | 222,00 |
| 19.04.2021 | 26,10 | 26,10 | 25,96 | 25,96 | -0,19% | 98,00 |
| 16.04.2021 | 26,03 | 26,13 | 25,94 | 26,01 | -0,15% | 567,00 |
| 15.04.2021 | 25,90 | 26,12 | 25,90 | 26,05 | 0,25% | 2.482,00 |
| 14.04.2021 | 25,94 | 26,09 | 25,77 | 25,98 | 0,17% | 4.894,00 |
| 13.04.2021 | 25,80 | 26,03 | 25,65 | 25,94 | 0,74% | 1.072,00 |
| 12.04.2021 | 25,84 | 25,84 | 25,63 | 25,75 | -0,08% | 603,00 |
| 09.04.2021 | 25,75 | 25,78 | 25,73 | 25,77 | 0,31% | 2.316,00 |
| 08.04.2021 | 25,75 | 25,75 | 25,69 | 25,69 | -0,19% | 663,00 |
| 07.04.2021 | 25,72 | 25,76 | 25,64 | 25,74 | 0,08% | 423,00 |
| 06.04.2021 | 25,74 | 25,85 | 25,64 | 25,72 | -0,12% | 1.726,00 |
| 05.04.2021 | 25,90 | 25,98 | 25,70 | 25,75 | -0,43% | 1.254,00 |
| 01.04.2021 | 25,60 | 26,17 | 25,60 | 25,86 | 0,04% | 1.480,00 |
| 31.03.2021 | 25,97 | 26,06 | 25,80 | 25,85 | 0,00% | 1.552,00 |
| 30.03.2021 | 25,75 | 25,91 | 25,75 | 25,85 | 0,04% | 1.231,00 |
| 29.03.2021 | 25,79 | 25,84 | 25,64 | 25,84 | 0,47% | 765,00 |
| 26.03.2021 | 25,60 | 26,05 | 25,60 | 25,72 | -0,58% | 1.098,00 |
| 25.03.2021 | 25,79 | 25,88 | 25,75 | 25,87 | 0,12% | 1.308,00 |
| 24.03.2021 | 25,67 | 26,05 | 25,67 | 25,84 | 0,51% | 1.266,00 |
| 23.03.2021 | 26,25 | 26,25 | 25,68 | 25,71 | -2,50% | 8.985,00 |
| 22.03.2021 | 25,63 | 26,40 | 25,63 | 26,37 | 2,98% | 1.877,00 |
| 19.03.2021 | 25,59 | 25,61 | 25,51 | 25,61 | 0,25% | 44,00 |
| 18.03.2021 | 25,75 | 25,75 | 25,51 | 25,54 | -0,37% | 1.577,00 |
| 17.03.2021 | 26,09 | 26,09 | 25,60 | 25,64 | -2,51% | 699,00 |
| 16.03.2021 | 25,89 | 26,30 | 25,81 | 26,30 | 1,19% | 2.746,00 |
| 15.03.2021 | 25,80 | 26,08 | 25,80 | 25,99 | 0,04% | 1.383,00 |
| 12.03.2021 | 25,65 | 25,98 | 25,65 | 25,98 | -0,04% | 303,00 |
| 11.03.2021 | 25,64 | 25,99 | 25,64 | 25,99 | 0,04% | 1.129,00 |
| 10.03.2021 | 25,80 | 25,98 | 25,65 | 25,98 | 0,50% | 1.702,00 |
| 09.03.2021 | 25,69 | 25,85 | 25,69 | 25,85 | 0,27% | 259,00 |
| 08.03.2021 | 25,72 | 25,78 | 25,69 | 25,78 | 0,23% | 2.060,00 |
| 05.03.2021 | 25,83 | 25,83 | 25,56 | 25,72 | 0,67% | 1.925,00 |
| 04.03.2021 | 25,73 | 25,73 | 25,55 | 25,55 | -1,20% | 395,00 |
| 03.03.2021 | 25,53 | 25,86 | 25,53 | 25,86 | 1,02% | 956,00 |
| 02.03.2021 | 25,80 | 25,80 | 25,60 | 25,60 | -0,27% | 580,00 |
| 01.03.2021 | 25,55 | 25,67 | 25,52 | 25,67 | 0,23% | 491,00 |
| 26.02.2021 | 25,36 | 25,62 | 25,25 | 25,61 | -0,14% | 2.702,00 |
| 25.02.2021 | 25,61 | 25,84 | 25,50 | 25,65 | -0,64% | 2.309,00 |
| 24.02.2021 | 25,74 | 25,81 | 25,54 | 25,81 | -0,73% | 4.598,00 |
| 23.02.2021 | 25,72 | 26,00 | 25,70 | 26,00 | 0,89% | 861,00 |
| 22.02.2021 | 25,65 | 26,00 | 25,56 | 25,77 | 0,31% | 3.904,00 |
| 19.02.2021 | 25,92 | 26,02 | 25,65 | 25,69 | -1,19% | 1.760,00 |
| 18.02.2021 | 26,03 | 26,08 | 25,94 | 26,00 | -0,08% | 1.197,00 |
| 17.02.2021 | 26,05 | 26,13 | 26,01 | 26,02 | 0,19% | 1.536,00 |
| 16.02.2021 | 26,06 | 26,11 | 25,94 | 25,97 | -0,27% | 1.861,00 |
| 12.02.2021 | 26,24 | 26,24 | 25,97 | 26,04 | -0,76% | 930,00 |
| 11.02.2021 | 26,40 | 26,49 | 25,94 | 26,24 | 0,85% | 2.563,00 |
| 10.02.2021 | 26,01 | 26,45 | 25,97 | 26,02 | -1,33% | 891,00 |
| 09.02.2021 | 26,23 | 26,37 | 26,23 | 26,37 | 0,53% | 1.631,00 |
| 08.02.2021 | 26,30 | 26,30 | 26,20 | 26,23 | 0,42% | 1.381,00 |
| 05.02.2021 | 26,12 | 26,22 | 26,08 | 26,12 | -0,68% | 4.013,00 |
| 04.02.2021 | 25,95 | 26,30 | 25,95 | 26,30 | 1,39% | 1.960,00 |
| 03.02.2021 | 25,92 | 26,17 | 25,92 | 25,94 | -0,27% | 1.676,00 |
| 02.02.2021 | 25,88 | 26,08 | 25,84 | 26,01 | 1,13% | 3.488,00 |
| 01.02.2021 | 25,77 | 25,77 | 25,55 | 25,72 | -1,04% | 671,00 |
| 29.01.2021 | 25,54 | 25,99 | 25,51 | 25,99 | 1,21% | 8.007,00 |
| 28.01.2021 | 25,64 | 25,68 | 25,55 | 25,68 | 0,35% | 352,00 |
| 27.01.2021 | 25,55 | 25,59 | 25,55 | 25,59 | -0,12% | 6.510,00 |
| 26.01.2021 | 25,73 | 25,73 | 25,56 | 25,62 | -0,47% | 1.649,00 |
| 25.01.2021 | 25,86 | 25,86 | 25,63 | 25,74 | -0,46% | 767,00 |
| 22.01.2021 | 25,82 | 25,87 | 25,82 | 25,86 | 0,35% | 380,00 |
| 21.01.2021 | 25,85 | 25,85 | 25,77 | 25,77 | -0,46% | 267,00 |
| 20.01.2021 | 25,80 | 25,89 | 25,76 | 25,89 | 0,62% | 1.237,00 |