40,985€
1,22%
Echtzeit-Aktienkurs ZIONS BANCORPORATION
Bid:
Ask:
Aktienkurse zur ZIONS BANCORPORATION Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 41,04 | 41,31 | 40,74 | 40,99 | 1,23% | - |
| 08.05.2024 | 40,49 | 40,49 | 40,49 | 40,49 | -0,64% | - |
| 07.05.2024 | 40,30 | 40,75 | 40,30 | 40,75 | 1,19% | 60,00 |
| 06.05.2024 | 40,27 | 40,27 | 40,27 | 40,27 | -0,83% | - |
| 03.05.2024 | 39,71 | 40,61 | 39,71 | 40,61 | 4,69% | 50,00 |
| 02.05.2024 | 38,79 | 38,79 | 38,79 | 38,79 | -0,21% | - |
| 30.04.2024 | 38,87 | 38,87 | 38,87 | 38,87 | -0,31% | 30,00 |
| 29.04.2024 | 38,77 | 38,99 | 38,77 | 38,99 | -1,10% | 104,00 |
| 26.04.2024 | 38,36 | 39,42 | 38,36 | 39,42 | 1,22% | 100,00 |
| 25.04.2024 | 38,95 | 38,95 | 38,95 | 38,95 | 0,41% | - |
| 24.04.2024 | 38,79 | 38,79 | 38,79 | 38,79 | 0,71% | - |
| 23.04.2024 | 38,51 | 38,51 | 38,51 | 38,51 | 3,27% | - |
| 22.04.2024 | 37,29 | 37,29 | 37,29 | 37,29 | 2,52% | - |
| 19.04.2024 | 36,38 | 36,38 | 36,38 | 36,38 | -0,82% | - |
| 18.04.2024 | 36,68 | 36,68 | 36,68 | 36,68 | -0,74% | - |
| 17.04.2024 | 36,95 | 36,95 | 36,95 | 36,95 | -1,94% | - |
| 16.04.2024 | 37,68 | 37,68 | 37,68 | 37,68 | -0,93% | - |
| 15.04.2024 | 38,04 | 38,04 | 38,04 | 38,04 | -0,63% | - |
| 12.04.2024 | 38,28 | 38,28 | 38,28 | 38,28 | 0,83% | - |
| 11.04.2024 | 37,96 | 37,96 | 37,96 | 37,96 | -4,64% | - |
| 10.04.2024 | 39,81 | 39,81 | 39,81 | 39,81 | 1,31% | - |
| 09.04.2024 | 39,29 | 39,29 | 39,29 | 39,29 | 1,97% | - |
| 08.04.2024 | 38,45 | 38,53 | 38,45 | 38,53 | 0,63% | 100,00 |
| 05.04.2024 | 38,29 | 38,29 | 38,29 | 38,29 | -1,74% | - |
| 04.04.2024 | 38,97 | 38,97 | 38,97 | 38,97 | -0,06% | - |
| 03.04.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -1,86% | - |
| 02.04.2024 | 39,74 | 39,74 | 39,74 | 39,74 | 0,34% | - |
| 28.03.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 4,21% | - |
| 27.03.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | - |
| 26.03.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 1,07% | - |
| 25.03.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -2,09% | - |
| 22.03.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 1,06% | - |
| 21.03.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 3,28% | - |
| 20.03.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |
| 19.03.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 18.03.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 15.03.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -2,67% | - |
| 14.03.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 13.03.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -1,58% | - |
| 12.03.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
| 11.03.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 1,59% | - |
| 08.03.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 07.03.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,53% | 80,00 |
| 06.03.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 5,03% | - |
| 05.03.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |
| 04.03.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -2,75% | - |
| 01.03.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 4,00% | - |
| 29.02.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -1,69% | - |
| 28.02.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 1,14% | - |
| 27.02.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | - |
| 26.02.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -2,73% | - |
| 23.02.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 22.02.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | - |
| 21.02.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -1,60% | - |
| 20.02.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 19.02.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -1,57% | 100,00 |
| 16.02.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 1,60% | - |
| 15.02.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 3,30% | - |
| 14.02.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -4,21% | - |
| 13.02.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 2,70% | - |
| 12.02.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | - |
| 09.02.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 1,66% | - |
| 08.02.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | - |
| 07.02.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 06.02.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -1,64% | - |
| 05.02.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 1,67% | - |
| 02.02.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -7,22% | 10,00 |
| 01.02.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | - |
| 31.01.2024 | 40,80 | 40,80 | 39,00 | 39,00 | -5,34% | 500,00 |
| 30.01.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 1,98% | - |
| 29.01.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | - |
| 26.01.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 25.01.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 3,57% | - |
| 24.01.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | - |
| 23.01.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 3,68% | - |
| 22.01.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 2,15% | - |
| 19.01.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | - |
| 18.01.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | - |
| 17.01.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -2,08% | - |
| 16.01.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 0,00% | - |
| 15.01.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -2,04% | - |
| 12.01.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -1,51% | - |
| 11.01.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | - |
| 10.01.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -1,48% | - |
| 09.01.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 1,50% | - |
| 08.01.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 3,09% | - |
| 05.01.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 1,57% | - |
| 04.01.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -4,98% | - |
| 03.01.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 1,01% | - |
| 02.01.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -1,00% | - |
| 29.12.2023 | 40,20 | 40,20 | 40,20 | 40,20 | 1,01% | - |
| 28.12.2023 | 39,80 | 39,80 | 39,80 | 39,80 | -1,97% | - |
| 27.12.2023 | 40,60 | 40,60 | 40,60 | 40,60 | 3,05% | - |
| 22.12.2023 | 39,40 | 39,40 | 39,40 | 39,40 | 1,03% | - |
| 21.12.2023 | 39,00 | 39,00 | 39,00 | 39,00 | -2,50% | - |
| 20.12.2023 | 39,80 | 40,00 | 39,80 | 40,00 | 2,04% | 15,00 |
| 19.12.2023 | 39,20 | 39,20 | 39,20 | 39,20 | -2,49% | - |
| 18.12.2023 | 40,20 | 40,20 | 40,20 | 40,20 | -3,37% | - |
| 15.12.2023 | 41,60 | 41,60 | 41,60 | 41,60 | 0,97% | - |
| 14.12.2023 | 38,40 | 41,20 | 38,40 | 41,20 | 17,05% | 80,00 |