38,900€
-0,18%
Echtzeit-Aktienkurs ZIONS BANCORPORATION
Bid:
Ask:
Aktienkurse zur ZIONS BANCORPORATION Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
24.04.2024 | 39,07 | 39,10 | 38,77 | 39,00 | 0,08% | - |
23.04.2024 | 38,77 | 39,34 | 38,53 | 38,97 | 0,54% | 103,00 |
22.04.2024 | 37,53 | 39,32 | 37,23 | 38,76 | 3,54% | 69,00 |
19.04.2024 | 36,63 | 37,71 | 36,58 | 37,44 | 1,55% | - |
18.04.2024 | 36,94 | 37,48 | 36,73 | 36,87 | -0,12% | 1,00 |
17.04.2024 | 37,23 | 37,62 | 36,76 | 36,91 | -0,85% | - |
16.04.2024 | 37,96 | 38,22 | 36,91 | 37,22 | -2,23% | - |
15.04.2024 | 38,32 | 39,05 | 37,52 | 38,07 | -0,28% | 155,00 |
12.04.2024 | 38,53 | 39,14 | 37,95 | 38,18 | -0,77% | - |
11.04.2024 | 38,25 | 38,79 | 37,70 | 38,47 | 0,54% | - |
10.04.2024 | 40,10 | 40,41 | 37,85 | 38,27 | -4,45% | - |
09.04.2024 | 39,58 | 40,07 | 38,96 | 40,05 | 1,12% | - |
08.04.2024 | 38,73 | 39,75 | 38,69 | 39,60 | 2,02% | - |
05.04.2024 | 38,56 | 39,13 | 38,15 | 38,82 | 0,73% | - |
04.04.2024 | 39,27 | 40,15 | 38,51 | 38,54 | -1,76% | 1,00 |
03.04.2024 | 39,29 | 39,95 | 38,94 | 39,23 | -0,36% | 145,00 |
02.04.2024 | 40,02 | 40,29 | 38,77 | 39,37 | -1,81% | 163,00 |
28.03.2024 | 39,60 | 40,30 | 39,50 | 40,10 | 0,50% | - |
27.03.2024 | 38,10 | 39,90 | 38,10 | 39,90 | 4,72% | - |
26.03.2024 | 37,90 | 38,30 | 37,70 | 38,10 | 0,53% | - |
25.03.2024 | 37,70 | 38,10 | 37,50 | 37,90 | 0,53% | - |
22.03.2024 | 38,30 | 38,70 | 37,60 | 37,70 | -1,57% | 100,00 |
21.03.2024 | 37,90 | 39,30 | 37,90 | 38,30 | 1,06% | - |
20.03.2024 | 36,70 | 38,10 | 36,30 | 37,90 | 3,27% | - |
19.03.2024 | 36,50 | 36,90 | 36,30 | 36,70 | 0,55% | - |
18.03.2024 | 36,30 | 36,70 | 36,10 | 36,50 | 0,00% | 240,00 |
15.03.2024 | 36,50 | 37,10 | 36,10 | 36,50 | 0,00% | 1,00 |
14.03.2024 | 37,50 | 37,70 | 36,10 | 36,50 | -2,67% | - |
13.03.2024 | 37,50 | 37,90 | 37,00 | 37,50 | 0,00% | - |
12.03.2024 | 38,10 | 38,50 | 37,30 | 37,50 | -1,57% | - |
11.03.2024 | 38,50 | 38,90 | 37,70 | 38,10 | -1,55% | - |
08.03.2024 | 37,90 | 39,10 | 37,90 | 38,70 | 2,11% | 60,00 |
07.03.2024 | 37,90 | 39,10 | 37,70 | 37,90 | 0,00% | 36,00 |
06.03.2024 | 37,70 | 38,50 | 36,10 | 37,90 | 0,53% | 21,00 |
05.03.2024 | 36,00 | 38,10 | 35,70 | 37,70 | 4,43% | 1,00 |
04.03.2024 | 34,70 | 37,10 | 34,70 | 36,10 | 1,12% | - |
01.03.2024 | 36,50 | 36,60 | 35,10 | 35,70 | -2,19% | 1,00 |
29.02.2024 | 35,30 | 36,50 | 35,10 | 36,50 | 3,99% | - |
28.02.2024 | 35,70 | 35,70 | 35,10 | 35,10 | -1,68% | - |
27.02.2024 | 35,30 | 36,30 | 35,20 | 35,70 | 0,56% | 1,00 |
26.02.2024 | 35,80 | 36,30 | 35,10 | 35,50 | -1,66% | 158,00 |
23.02.2024 | 36,70 | 36,80 | 35,90 | 36,10 | -1,63% | - |
22.02.2024 | 36,70 | 37,50 | 36,50 | 36,70 | 0,00% | - |
21.02.2024 | 37,00 | 37,10 | 36,30 | 36,70 | -1,08% | - |
20.02.2024 | 37,70 | 37,70 | 36,90 | 37,10 | -1,59% | - |
19.02.2024 | 37,70 | 37,80 | 37,70 | 37,70 | 0,00% | - |
16.02.2024 | 38,40 | 38,70 | 37,60 | 37,70 | -2,08% | 1.580,00 |
15.02.2024 | 37,70 | 39,10 | 37,50 | 38,50 | 2,12% | 9,00 |
14.02.2024 | 36,30 | 37,70 | 36,30 | 37,70 | 2,72% | - |
13.02.2024 | 38,20 | 38,30 | 36,10 | 36,70 | -4,18% | - |
12.02.2024 | 37,10 | 38,70 | 37,10 | 38,30 | 3,23% | 523,00 |
09.02.2024 | 36,70 | 37,50 | 36,50 | 37,10 | 0,54% | 480,00 |
08.02.2024 | 36,60 | 37,30 | 36,10 | 36,90 | 1,10% | 261,00 |
07.02.2024 | 36,10 | 36,90 | 35,30 | 36,50 | 1,11% | 50,00 |
06.02.2024 | 36,10 | 36,90 | 35,90 | 36,10 | -0,55% | 375,00 |
05.02.2024 | 36,80 | 36,90 | 36,10 | 36,30 | -1,63% | 94,00 |
02.02.2024 | 36,20 | 36,90 | 35,10 | 36,90 | 2,22% | 143,00 |
01.02.2024 | 38,90 | 39,20 | 34,90 | 36,10 | -7,20% | 35,00 |
31.01.2024 | 41,10 | 41,10 | 38,50 | 38,90 | -4,89% | 89,00 |
30.01.2024 | 41,40 | 41,60 | 40,70 | 40,90 | -1,45% | - |
29.01.2024 | 40,50 | 41,50 | 40,50 | 41,50 | 2,47% | - |
26.01.2024 | 40,70 | 41,30 | 40,50 | 40,50 | -0,98% | 300,00 |
25.01.2024 | 40,70 | 41,70 | 40,30 | 40,90 | 0,99% | - |
24.01.2024 | 39,40 | 41,10 | 39,30 | 40,50 | 2,53% | 300,00 |
23.01.2024 | 39,60 | 40,70 | 38,70 | 39,50 | -1,00% | 100,00 |
22.01.2024 | 38,30 | 40,50 | 37,90 | 39,90 | 4,72% | - |
19.01.2024 | 37,30 | 38,30 | 36,90 | 38,10 | 2,14% | 1,00 |
18.01.2024 | 37,50 | 38,10 | 36,70 | 37,30 | -0,53% | - |
17.01.2024 | 37,70 | 37,90 | 36,90 | 37,50 | -1,06% | 13,00 |
16.01.2024 | 38,50 | 38,70 | 37,50 | 37,90 | -1,30% | - |
15.01.2024 | 38,50 | 38,60 | 38,30 | 38,40 | -0,26% | 2,00 |
12.01.2024 | 39,40 | 39,90 | 38,10 | 38,50 | -2,53% | - |
11.01.2024 | 40,00 | 40,20 | 38,70 | 39,50 | -1,50% | - |
10.01.2024 | 40,20 | 40,30 | 39,50 | 40,10 | -0,50% | 45,00 |
09.01.2024 | 40,70 | 40,90 | 39,70 | 40,30 | -0,98% | - |
08.01.2024 | 40,00 | 40,70 | 39,50 | 40,70 | 0,99% | 4,00 |
05.01.2024 | 38,90 | 40,30 | 38,10 | 40,30 | 3,60% | 50,00 |
04.01.2024 | 38,40 | 39,30 | 38,10 | 38,90 | 1,04% | - |
03.01.2024 | 40,30 | 40,40 | 38,30 | 38,50 | -3,99% | 50,00 |
02.01.2024 | 39,70 | 40,70 | 39,30 | 40,10 | -0,50% | 20,00 |
29.12.2023 | 40,30 | 40,50 | 40,20 | 40,30 | 0,00% | 100,00 |
28.12.2023 | 40,00 | 40,30 | 39,70 | 40,30 | 1,00% | 180,00 |
27.12.2023 | 40,70 | 40,70 | 39,90 | 39,90 | 0,00% | 50,00 |
22.12.2023 | 39,50 | 40,50 | 39,50 | 39,90 | 0,50% | - |
21.12.2023 | 39,10 | 39,90 | 38,90 | 39,70 | 2,06% | 51,00 |
20.12.2023 | 40,00 | 40,30 | 38,70 | 38,90 | -2,99% | 50,00 |
19.12.2023 | 39,30 | 40,10 | 39,10 | 40,10 | 1,52% | 50,00 |
18.12.2023 | 40,30 | 40,70 | 39,50 | 39,50 | -1,99% | 1.412,00 |
15.12.2023 | 41,50 | 42,10 | 39,70 | 40,30 | -3,36% | 251,00 |
14.12.2023 | 38,50 | 41,90 | 38,40 | 41,70 | 8,31% | 1.601,00 |
13.12.2023 | 35,30 | 38,50 | 35,30 | 38,50 | 9,07% | 2.139,00 |
12.12.2023 | 35,80 | 36,10 | 35,10 | 35,30 | -2,22% | - |
11.12.2023 | 36,10 | 36,30 | 35,70 | 36,10 | 0,00% | - |
08.12.2023 | 35,50 | 36,90 | 35,50 | 36,10 | 1,69% | 260,00 |
07.12.2023 | 34,50 | 35,70 | 34,30 | 35,50 | 2,90% | - |
06.12.2023 | 34,70 | 35,90 | 34,50 | 34,50 | 0,00% | 20,00 |
05.12.2023 | 35,70 | 35,70 | 34,50 | 34,50 | -3,36% | - |
04.12.2023 | 35,10 | 36,10 | 34,70 | 35,70 | 1,13% | 65,00 |
01.12.2023 | 32,70 | 35,90 | 32,50 | 35,30 | 7,95% | 222,00 |
30.11.2023 | 32,50 | 33,10 | 32,10 | 32,70 | 1,24% | - |