25,700$
0,08%
Echtzeit-Aktienkurs Zions Bancorporation NA Dep Shs Repstg 1/40th Perp Pfd Ser G
Bid:
Ask:
Aktienkurse zur Zions Bancorporation NA Dep Shs Repstg 1/40th Perp Pfd Ser G Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 25,70 | 25,72 | 25,70 | 25,70 | 0,08% | 1.031,00 |
| 03.05.2024 | 25,64 | 25,68 | 25,59 | 25,68 | 0,51% | 2.403,00 |
| 02.05.2024 | 25,60 | 25,65 | 25,52 | 25,55 | -0,25% | 12.675,00 |
| 01.05.2024 | 25,42 | 25,62 | 25,42 | 25,61 | 0,05% | 8.047,00 |
| 30.04.2024 | 25,54 | 25,60 | 25,42 | 25,60 | 0,31% | 10.877,00 |
| 29.04.2024 | 25,56 | 25,60 | 25,51 | 25,52 | 0,08% | 4.504,00 |
| 26.04.2024 | 25,50 | 25,55 | 25,44 | 25,50 | 0,31% | 7.642,00 |
| 25.04.2024 | 25,39 | 25,49 | 25,39 | 25,42 | -0,12% | 5.867,00 |
| 24.04.2024 | 25,45 | 25,49 | 25,40 | 25,45 | -0,04% | 7.645,00 |
| 23.04.2024 | 25,34 | 25,46 | 25,34 | 25,46 | 0,55% | 4.823,00 |
| 22.04.2024 | 25,33 | 25,37 | 25,26 | 25,32 | 0,36% | 7.774,00 |
| 19.04.2024 | 25,28 | 25,36 | 25,23 | 25,23 | -0,04% | 24.332,00 |
| 18.04.2024 | 25,29 | 25,39 | 25,23 | 25,24 | -0,28% | 6.172,00 |
| 17.04.2024 | 25,35 | 25,40 | 25,29 | 25,31 | 0,12% | 5.294,00 |
| 16.04.2024 | 25,30 | 25,36 | 25,26 | 25,28 | -0,10% | 13.037,00 |
| 15.04.2024 | 25,35 | 25,35 | 25,23 | 25,31 | 0,06% | 16.588,00 |
| 12.04.2024 | 25,28 | 25,36 | 25,28 | 25,29 | -0,04% | 11.321,00 |
| 11.04.2024 | 25,28 | 25,32 | 25,28 | 25,30 | 0,08% | 11.132,00 |
| 10.04.2024 | 25,27 | 25,36 | 25,22 | 25,28 | 0,00% | 44.469,00 |
| 09.04.2024 | 25,33 | 25,35 | 25,27 | 25,28 | -0,12% | 23.707,00 |
| 08.04.2024 | 25,31 | 25,35 | 25,29 | 25,31 | 0,08% | 22.548,00 |
| 05.04.2024 | 25,36 | 25,46 | 25,27 | 25,29 | -0,08% | 53.876,00 |
| 04.04.2024 | 25,33 | 25,35 | 25,28 | 25,31 | -0,22% | 28.941,00 |
| 03.04.2024 | 25,31 | 25,37 | 25,26 | 25,37 | 0,22% | 19.430,00 |
| 02.04.2024 | 25,30 | 25,39 | 25,26 | 25,31 | 0,04% | 30.657,00 |
| 01.04.2024 | 25,32 | 25,71 | 25,30 | 25,30 | -0,04% | 34.494,00 |
| 28.03.2024 | 25,50 | 25,63 | 25,31 | 25,31 | -0,55% | 39.038,00 |
| 27.03.2024 | 25,40 | 25,68 | 25,38 | 25,45 | 0,00% | 10.710,00 |
| 26.03.2024 | 25,51 | 25,67 | 25,41 | 25,45 | -0,39% | 15.521,00 |
| 25.03.2024 | 25,49 | 25,74 | 25,34 | 25,55 | -0,12% | 20.296,00 |
| 22.03.2024 | 25,75 | 25,87 | 25,50 | 25,58 | 0,12% | 8.239,00 |
| 21.03.2024 | 25,72 | 25,83 | 25,55 | 25,55 | 0,00% | 32.076,00 |
| 20.03.2024 | 25,69 | 25,80 | 25,42 | 25,55 | -0,04% | 18.471,00 |
| 19.03.2024 | 25,72 | 25,87 | 25,42 | 25,56 | -0,70% | 23.862,00 |
| 18.03.2024 | 25,61 | 25,74 | 25,61 | 25,74 | 0,16% | 6.825,00 |
| 15.03.2024 | 25,68 | 25,71 | 25,55 | 25,70 | 0,67% | 6.070,00 |
| 14.03.2024 | 25,76 | 25,76 | 25,34 | 25,53 | -0,27% | 18.124,00 |
| 13.03.2024 | 25,73 | 25,89 | 25,60 | 25,60 | 0,35% | 12.962,00 |
| 12.03.2024 | 25,78 | 26,27 | 25,49 | 25,51 | -1,47% | 511.135,00 |
| 11.03.2024 | 25,27 | 26,09 | 25,25 | 25,89 | 2,53% | 149.007,00 |
| 08.03.2024 | 25,34 | 25,39 | 25,25 | 25,25 | -0,51% | 15.987,00 |
| 07.03.2024 | 25,19 | 25,44 | 25,19 | 25,38 | 0,75% | 11.434,00 |
| 06.03.2024 | 25,18 | 25,56 | 25,18 | 25,19 | 0,20% | 27.467,00 |
| 05.03.2024 | 25,35 | 25,42 | 25,07 | 25,14 | -0,24% | 16.750,00 |
| 04.03.2024 | 25,37 | 25,44 | 25,20 | 25,20 | -0,32% | 7.316,00 |
| 01.03.2024 | 25,21 | 25,50 | 25,21 | 25,28 | -0,08% | 10.518,00 |
| 29.02.2024 | 25,28 | 25,44 | 25,21 | 25,30 | -1,63% | 61.435,00 |
| 28.02.2024 | 25,70 | 26,16 | 25,65 | 25,72 | 0,08% | 30.177,00 |
| 27.02.2024 | 25,62 | 25,89 | 25,61 | 25,70 | 0,35% | 58.566,00 |
| 26.02.2024 | 25,63 | 25,85 | 25,61 | 25,61 | -0,08% | 32.672,00 |
| 23.02.2024 | 25,66 | 25,77 | 25,62 | 25,63 | -0,08% | 12.449,00 |
| 22.02.2024 | 25,86 | 25,86 | 25,65 | 25,65 | -0,39% | 17.143,00 |
| 21.02.2024 | 25,79 | 25,80 | 25,55 | 25,75 | 0,78% | 11.589,00 |
| 20.02.2024 | 25,56 | 26,06 | 25,51 | 25,55 | 0,16% | 8.735,00 |
| 16.02.2024 | 25,77 | 25,77 | 25,50 | 25,51 | -0,51% | 6.596,00 |
| 15.02.2024 | 25,83 | 26,03 | 25,58 | 25,64 | -0,21% | 23.391,00 |
| 14.02.2024 | 25,88 | 25,89 | 25,65 | 25,70 | -0,17% | 11.384,00 |
| 13.02.2024 | 25,70 | 25,80 | 25,70 | 25,74 | 0,00% | 10.961,00 |
| 12.02.2024 | 25,90 | 25,90 | 25,70 | 25,74 | -0,39% | 16.702,00 |
| 09.02.2024 | 25,74 | 25,90 | 25,74 | 25,84 | -0,23% | 14.013,00 |
| 08.02.2024 | 26,00 | 26,00 | 25,82 | 25,90 | -0,24% | 12.623,00 |
| 07.02.2024 | 26,24 | 26,36 | 25,82 | 25,96 | 0,24% | 15.364,00 |
| 06.02.2024 | 25,86 | 25,97 | 25,79 | 25,90 | -0,66% | 11.116,00 |
| 05.02.2024 | 26,07 | 26,22 | 25,95 | 26,07 | -0,83% | 5.539,00 |
| 02.02.2024 | 26,32 | 26,64 | 26,29 | 26,29 | -0,45% | 24.785,00 |
| 01.02.2024 | 26,28 | 26,85 | 25,92 | 26,41 | 1,73% | 33.346,00 |
| 31.01.2024 | 27,03 | 27,23 | 25,86 | 25,96 | -4,40% | 49.131,00 |
| 30.01.2024 | 27,29 | 27,42 | 27,07 | 27,16 | -1,57% | 10.452,00 |
| 29.01.2024 | 27,05 | 27,67 | 26,90 | 27,59 | 1,14% | 62.375,00 |
| 26.01.2024 | 26,92 | 27,44 | 26,52 | 27,28 | 1,04% | 31.098,00 |
| 25.01.2024 | 26,61 | 27,09 | 26,14 | 27,00 | 0,78% | 20.221,00 |
| 24.01.2024 | 26,23 | 26,84 | 26,20 | 26,79 | 1,51% | 28.989,00 |
| 23.01.2024 | 25,92 | 26,42 | 25,92 | 26,39 | 1,50% | 48.610,00 |
| 22.01.2024 | 25,96 | 26,12 | 25,92 | 26,00 | 0,54% | 15.360,00 |
| 19.01.2024 | 25,74 | 25,96 | 25,69 | 25,86 | -0,31% | 13.747,00 |
| 18.01.2024 | 25,94 | 25,95 | 25,81 | 25,94 | 0,23% | 38.246,00 |
| 17.01.2024 | 25,57 | 25,89 | 25,57 | 25,88 | 1,09% | 394.453,00 |
| 16.01.2024 | 25,50 | 25,64 | 25,50 | 25,60 | 0,55% | 107.471,00 |
| 12.01.2024 | 25,37 | 25,62 | 25,37 | 25,46 | 0,16% | 12.243,00 |
| 11.01.2024 | 25,54 | 25,54 | 25,36 | 25,42 | -0,66% | 8.789,00 |
| 10.01.2024 | 25,41 | 25,60 | 25,41 | 25,59 | 0,87% | 75.695,00 |
| 09.01.2024 | 25,37 | 25,38 | 25,32 | 25,37 | 0,04% | 9.671,00 |
| 08.01.2024 | 25,49 | 25,49 | 25,36 | 25,36 | -0,51% | 7.937,00 |
| 05.01.2024 | 25,38 | 25,49 | 25,32 | 25,49 | 0,67% | 12.833,00 |
| 04.01.2024 | 25,30 | 25,51 | 25,27 | 25,32 | -0,12% | 33.208,00 |
| 03.01.2024 | 25,21 | 25,48 | 25,15 | 25,35 | -0,16% | 28.575,00 |
| 02.01.2024 | 25,39 | 25,48 | 25,37 | 25,39 | 0,36% | 9.605,00 |
| 29.12.2023 | 25,58 | 25,59 | 25,30 | 25,30 | -0,91% | 18.461,00 |
| 28.12.2023 | 25,51 | 25,59 | 25,51 | 25,53 | -0,11% | 6.249,00 |
| 27.12.2023 | 25,60 | 25,60 | 25,54 | 25,56 | 0,04% | 9.852,00 |
| 26.12.2023 | 25,50 | 25,59 | 25,50 | 25,55 | -0,08% | 10.403,00 |
| 22.12.2023 | 25,54 | 25,60 | 25,46 | 25,57 | -0,12% | 10.033,00 |
| 21.12.2023 | 25,52 | 25,60 | 25,48 | 25,60 | 0,43% | 13.829,00 |
| 20.12.2023 | 25,60 | 25,60 | 25,47 | 25,49 | -0,27% | 26.891,00 |
| 19.12.2023 | 25,66 | 25,77 | 25,52 | 25,56 | -0,12% | 10.498,00 |
| 18.12.2023 | 25,55 | 25,68 | 25,50 | 25,59 | 0,00% | 6.523,00 |
| 15.12.2023 | 25,76 | 25,77 | 25,59 | 25,59 | -0,70% | 9.389,00 |
| 14.12.2023 | 25,76 | 25,77 | 25,67 | 25,77 | 0,00% | 8.037,00 |
| 13.12.2023 | 25,67 | 25,77 | 25,43 | 25,77 | 0,88% | 9.975,00 |
| 12.12.2023 | 25,54 | 25,77 | 25,43 | 25,54 | 0,16% | 14.859,00 |