Echtzeit-Aktienkurs ZIONS BANCORPORATION
Bid:
Ask:
Aktienkurse zur ZIONS BANCORPORATION Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 53,32 | 53,32 | 53,20 | 53,20 | -2,53% | - |
| 25.02.2021 | 56,76 | 56,76 | 54,34 | 54,58 | -3,88% | - |
| 24.02.2021 | 55,19 | 57,32 | 55,19 | 56,79 | 4,78% | - |
| 23.02.2021 | 54,04 | 54,38 | 0,00 | 54,20 | 1,57% | - |
| 22.02.2021 | 53,17 | 54,27 | 0,00 | 53,36 | 3,22% | - |
| 19.02.2021 | 51,41 | 51,94 | 51,18 | 51,69 | 3,30% | - |
| 18.02.2021 | 50,38 | 50,42 | 49,52 | 50,04 | -1,19% | - |
| 17.02.2021 | 51,09 | 51,40 | 50,40 | 50,65 | -1,27% | - |
| 16.02.2021 | 51,06 | 51,83 | 51,02 | 51,30 | 3,47% | - |
| 12.02.2021 | 49,70 | 49,88 | 49,09 | 49,58 | 1,34% | - |
| 11.02.2021 | 49,21 | 49,53 | 0,00 | 48,92 | -1,36% | - |
| 10.02.2021 | 49,56 | 50,69 | 49,34 | 49,60 | 0,03% | - |
| 09.02.2021 | 48,88 | 49,71 | 48,84 | 49,58 | 1,94% | - |
| 08.02.2021 | 48,41 | 48,71 | 47,89 | 48,64 | 1,85% | - |
| 05.02.2021 | 48,14 | 48,64 | 47,62 | 47,75 | -0,89% | - |
| 04.02.2021 | 48,19 | 48,20 | 48,16 | 48,18 | 4,58% | - |
| 03.02.2021 | 45,86 | 46,50 | 45,35 | 46,07 | 0,55% | - |
| 02.02.2021 | 45,83 | 45,83 | 45,82 | 45,82 | 2,44% | - |
| 01.02.2021 | 44,21 | 44,83 | 44,01 | 44,73 | 1,22% | - |
| 29.01.2021 | 44,18 | 44,19 | 44,18 | 44,19 | -2,20% | - |
| 28.01.2021 | 45,09 | 45,55 | 0,00 | 45,19 | 3,13% | - |
| 27.01.2021 | 44,73 | 44,92 | 43,71 | 43,82 | -4,88% | - |
| 26.01.2021 | 46,91 | 47,07 | 46,05 | 46,07 | -2,43% | - |
| 25.01.2021 | 47,24 | 47,24 | 47,21 | 47,21 | -1,85% | - |
| 22.01.2021 | 48,10 | 48,11 | 48,10 | 48,10 | 1,66% | - |
| 21.01.2021 | 48,23 | 48,26 | 47,29 | 47,32 | -1,89% | - |
| 20.01.2021 | 48,63 | 49,28 | 47,75 | 48,23 | -2,30% | - |
| 19.01.2021 | 48,82 | 49,56 | 48,80 | 49,36 | 0,61% | - |
| 15.01.2021 | 49,37 | 49,61 | 48,82 | 49,06 | -3,58% | - |
| 14.01.2021 | 50,98 | 51,24 | 50,21 | 50,88 | 2,26% | - |
| 13.01.2021 | 49,75 | 50,20 | 49,23 | 49,76 | -1,38% | - |
| 12.01.2021 | 50,45 | 50,45 | 50,44 | 50,45 | 1,13% | - |
| 11.01.2021 | 49,12 | 49,96 | 49,11 | 49,89 | 2,34% | - |
| 08.01.2021 | 48,78 | 48,99 | 47,65 | 48,75 | -2,46% | - |
| 07.01.2021 | 50,95 | 51,11 | 49,97 | 49,98 | 3,01% | - |
| 06.01.2021 | 48,29 | 49,06 | 48,03 | 48,52 | 11,43% | - |
| 05.01.2021 | 42,87 | 43,85 | 42,53 | 43,54 | 1,34% | - |
| 04.01.2021 | 43,10 | 43,11 | 42,13 | 42,97 | -1,05% | - |
| 31.12.2020 | 43,17 | 43,65 | 43,17 | 43,42 | 0,52% | - |
| 30.12.2020 | 43,29 | 43,35 | 42,90 | 43,20 | 1,01% | - |
| 29.12.2020 | 42,77 | 42,77 | 42,77 | 42,77 | -1,39% | - |
| 28.12.2020 | 43,39 | 43,39 | 43,35 | 43,37 | 0,71% | - |
| 24.12.2020 | 42,89 | 44,11 | 42,32 | 43,07 | -1,22% | - |
| 23.12.2020 | 43,07 | 43,72 | 43,00 | 43,60 | 3,44% | - |
| 22.12.2020 | 42,75 | 42,79 | 42,14 | 42,15 | -0,53% | - |
| 21.12.2020 | 40,96 | 42,56 | 40,95 | 42,37 | 3,14% | - |
| 18.12.2020 | 41,35 | 42,39 | 40,45 | 41,08 | -1,90% | - |
| 17.12.2020 | 41,45 | 42,22 | 41,12 | 41,88 | -0,17% | - |
| 16.12.2020 | 41,41 | 42,04 | 41,16 | 41,95 | 0,97% | - |
| 15.12.2020 | 40,80 | 41,61 | 40,53 | 41,54 | 1,83% | - |
| 14.12.2020 | 40,80 | 40,80 | 40,80 | 40,80 | -2,05% | - |
| 11.12.2020 | 41,75 | 41,94 | 41,26 | 41,65 | -2,29% | - |
| 10.12.2020 | 42,33 | 42,88 | 42,30 | 42,63 | 0,20% | - |
| 09.12.2020 | 42,80 | 43,92 | 36,86 | 42,54 | 0,83% | - |
| 08.12.2020 | 42,66 | 43,18 | 41,15 | 42,19 | 1,61% | - |
| 07.12.2020 | 43,54 | 43,76 | 41,52 | 41,52 | -6,92% | - |
| 04.12.2020 | 44,28 | 47,25 | 43,62 | 44,61 | 5,25% | - |
| 03.12.2020 | 42,39 | 42,39 | 42,38 | 42,38 | 2,29% | - |
| 02.12.2020 | 40,65 | 42,07 | 40,53 | 41,43 | 7,47% | - |
| 01.12.2020 | 40,13 | 40,13 | 38,55 | 38,55 | -1,28% | - |
| 30.11.2020 | 38,61 | 39,67 | 38,02 | 39,05 | -3,04% | - |
| 27.11.2020 | 39,52 | 40,76 | 39,30 | 40,28 | -1,66% | - |
| 25.11.2020 | 40,54 | 41,06 | 40,29 | 40,96 | -2,20% | - |
| 24.11.2020 | 41,48 | 42,25 | 41,13 | 41,88 | 5,80% | - |
| 23.11.2020 | 39,57 | 39,58 | 39,57 | 39,58 | 3,38% | - |
| 20.11.2020 | 37,99 | 38,54 | 37,67 | 38,29 | -0,26% | - |
| 19.11.2020 | 38,43 | 38,43 | 38,39 | 38,39 | -1,65% | - |
| 18.11.2020 | 39,98 | 40,10 | 38,98 | 39,03 | -1,49% | - |
| 17.11.2020 | 38,72 | 39,71 | 38,60 | 39,62 | -0,35% | - |
| 16.11.2020 | 39,70 | 39,76 | 39,70 | 39,76 | 5,98% | - |
| 13.11.2020 | 0,00 | 37,52 | 0,00 | 37,52 | 3,39% | - |
| 12.11.2020 | 36,41 | 36,95 | 35,71 | 36,29 | -2,58% | - |
| 11.11.2020 | 36,96 | 37,65 | 0,00 | 37,25 | -4,35% | - |
| 10.11.2020 | 39,41 | 39,88 | 0,00 | 38,94 | -1,50% | - |
| 09.11.2020 | 38,70 | 40,89 | 38,48 | 39,54 | 23,64% | - |
| 06.11.2020 | 32,89 | 33,23 | 31,72 | 31,98 | -1,93% | - |
| 05.11.2020 | 31,74 | 32,81 | 31,66 | 32,61 | 5,40% | - |
| 04.11.2020 | 31,55 | 32,08 | 0,00 | 30,94 | -10,53% | - |
| 03.11.2020 | 33,97 | 34,70 | 33,82 | 34,58 | 4,06% | - |
| 02.11.2020 | 0,00 | 33,34 | 0,00 | 33,23 | 3,33% | - |
| 30.10.2020 | 31,67 | 32,18 | 0,00 | 32,16 | 1,64% | - |
| 29.10.2020 | 30,22 | 31,72 | 30,06 | 31,64 | 3,43% | - |
| 28.10.2020 | 30,70 | 31,17 | 30,40 | 30,59 | -1,67% | - |
| 27.10.2020 | 32,22 | 32,28 | 31,10 | 31,11 | -4,12% | - |
| 26.10.2020 | 32,52 | 32,53 | 32,00 | 32,44 | -2,32% | - |
| 23.10.2020 | 32,94 | 33,25 | 32,04 | 33,21 | 2,94% | - |
| 22.10.2020 | 30,49 | 32,34 | 30,48 | 32,26 | 7,32% | - |
| 21.10.2020 | 30,77 | 31,11 | 30,05 | 30,06 | -1,51% | - |
| 20.10.2020 | 30,60 | 31,25 | 30,19 | 30,52 | 0,91% | - |
| 19.10.2020 | 0,00 | 31,45 | 0,00 | 30,25 | -2,92% | - |
| 16.10.2020 | 30,62 | 31,36 | 30,50 | 31,16 | -0,05% | - |
| 15.10.2020 | 30,15 | 31,18 | 30,14 | 31,17 | 3,11% | - |
| 14.10.2020 | 30,86 | 30,87 | 30,22 | 30,23 | -1,23% | - |
| 13.10.2020 | 31,31 | 31,57 | 30,52 | 30,61 | -3,74% | - |
| 12.10.2020 | 31,64 | 31,91 | 31,42 | 31,80 | 0,68% | - |
| 09.10.2020 | 32,24 | 32,24 | 31,48 | 31,58 | -1,59% | - |
| 08.10.2020 | 32,08 | 32,33 | 31,65 | 32,09 | -0,36% | - |
| 07.10.2020 | 32,05 | 32,28 | 31,58 | 32,21 | 3,99% | - |
| 06.10.2020 | 30,97 | 31,00 | 30,97 | 30,97 | -0,94% | - |
| 05.10.2020 | 0,00 | 31,50 | 0,00 | 31,27 | 4,58% | - |