Zions Bancorporation NA Dep Shs Repstg 1/40th Int Sh Ser H Perp Pfd Stk
[WKN: X | 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 |
|---|---|---|---|---|---|---|
| 26.02.2021 | 27,27 | 27,27 | 25,26 | 25,62 | -0,12% | - |
| 25.02.2021 | 25,64 | 27,28 | 25,00 | 25,65 | -0,49% | - |
| 24.02.2021 | 26,09 | 26,48 | 25,02 | 25,77 | -0,60% | - |
| 23.02.2021 | 25,85 | 27,30 | 25,68 | 25,93 | -0,38% | - |
| 22.02.2021 | 27,02 | 27,02 | 26,03 | 26,03 | 1,50% | - |
| 19.02.2021 | 26,12 | 27,32 | 25,60 | 25,64 | -1,21% | - |
| 18.02.2021 | 26,43 | 27,81 | 25,12 | 25,96 | -2,33% | - |
| 17.02.2021 | 26,31 | 27,54 | 25,92 | 26,58 | 4,75% | - |
| 16.02.2021 | 26,11 | 26,81 | 25,37 | 25,37 | -2,89% | - |
| 12.02.2021 | 26,75 | 26,86 | 24,66 | 26,13 | -1,99% | - |
| 11.02.2021 | 26,86 | 27,88 | 25,41 | 26,66 | 0,91% | - |
| 10.02.2021 | 26,56 | 26,92 | 25,60 | 26,42 | 0,99% | - |
| 09.02.2021 | 25,91 | 26,90 | 25,31 | 26,16 | -0,76% | - |
| 08.02.2021 | 25,00 | 26,36 | 25,00 | 26,36 | 0,36% | - |
| 05.02.2021 | 25,89 | 26,86 | 25,29 | 26,26 | 0,54% | - |
| 04.02.2021 | 27,49 | 27,49 | 25,98 | 26,12 | 0,46% | - |
| 03.02.2021 | 25,95 | 26,61 | 25,94 | 26,00 | 0,13% | - |
| 02.02.2021 | 25,85 | 26,56 | 25,16 | 25,97 | 1,94% | - |
| 01.02.2021 | 25,61 | 26,18 | 25,40 | 25,47 | -0,95% | - |
| 29.01.2021 | 25,68 | 26,88 | 24,91 | 25,72 | 0,19% | - |
| 28.01.2021 | 25,82 | 26,36 | 25,00 | 25,67 | 0,55% | - |
| 27.01.2021 | 25,73 | 27,18 | 24,94 | 25,53 | -0,66% | - |
| 26.01.2021 | 25,85 | 26,35 | 25,04 | 25,70 | 2,53% | - |
| 25.01.2021 | 25,67 | 25,73 | 25,06 | 25,06 | -2,92% | - |
| 22.01.2021 | 25,12 | 26,46 | 25,12 | 25,82 | 0,17% | - |
| 21.01.2021 | 25,71 | 26,51 | 25,12 | 25,77 | -0,60% | - |
| 20.01.2021 | 25,64 | 26,45 | 24,98 | 25,93 | 0,80% | - |
| 19.01.2021 | 25,75 | 25,75 | 25,04 | 25,72 | -0,06% | - |
| 15.01.2021 | 25,64 | 26,45 | 24,21 | 25,74 | -0,23% | - |
| 14.01.2021 | 25,70 | 26,36 | 25,00 | 25,80 | 0,25% | - |
| 13.01.2021 | 25,69 | 26,37 | 24,97 | 25,73 | 0,82% | - |
| 12.01.2021 | 25,85 | 27,14 | 25,02 | 25,52 | -0,23% | - |
| 11.01.2021 | 27,14 | 27,14 | 25,07 | 25,58 | -1,08% | - |
| 08.01.2021 | 24,30 | 25,86 | 24,30 | 25,86 | 0,25% | - |
| 07.01.2021 | 25,66 | 26,36 | 25,53 | 25,80 | 0,10% | - |
| 06.01.2021 | 25,85 | 27,28 | 25,14 | 25,77 | -0,81% | - |
| 05.01.2021 | 25,99 | 26,00 | 25,29 | 25,98 | 1,82% | - |
| 04.01.2021 | 26,73 | 26,73 | 25,48 | 25,52 | -5,06% | - |
| 31.12.2020 | 25,26 | 26,88 | 25,26 | 26,88 | 2,54% | - |
| 30.12.2020 | 24,47 | 26,74 | 24,47 | 26,21 | 1,08% | - |
| 29.12.2020 | 25,94 | 26,56 | 25,00 | 25,93 | 0,93% | - |
| 28.12.2020 | 25,28 | 26,56 | 25,28 | 25,69 | 0,31% | - |
| 24.12.2020 | 24,87 | 26,29 | 24,87 | 25,61 | -1,02% | - |
| 23.12.2020 | 27,43 | 27,43 | 25,07 | 25,88 | -1,86% | - |
| 22.12.2020 | 25,81 | 26,64 | 25,13 | 26,37 | 4,23% | - |
| 21.12.2020 | 25,88 | 26,69 | 25,30 | 25,30 | -2,95% | - |
| 18.12.2020 | 27,30 | 27,30 | 25,23 | 26,07 | 0,13% | - |
| 17.12.2020 | 25,28 | 26,62 | 25,28 | 26,03 | 0,60% | - |
| 16.12.2020 | 25,75 | 26,56 | 25,16 | 25,88 | -0,14% | - |
| 15.12.2020 | 25,91 | 26,56 | 25,26 | 25,91 | -0,38% | - |
| 14.12.2020 | 25,54 | 26,57 | 25,08 | 26,01 | 0,39% | - |
| 11.12.2020 | 25,58 | 26,46 | 24,96 | 25,91 | 0,47% | - |
| 10.12.2020 | 26,46 | 26,48 | 25,19 | 25,79 | -0,37% | - |
| 09.12.2020 | 24,31 | 26,50 | 24,31 | 25,89 | -9,82% | - |
| 08.12.2020 | 26,30 | 28,71 | 26,30 | 28,71 | 11,56% | - |
| 07.12.2020 | 25,63 | 26,53 | 25,03 | 25,73 | -0,52% | - |
| 04.12.2020 | 25,11 | 26,60 | 25,07 | 25,87 | -0,40% | - |
| 03.12.2020 | 25,41 | 26,62 | 25,26 | 25,97 | 0,58% | - |
| 02.12.2020 | 25,33 | 26,07 | 25,33 | 25,82 | -0,29% | - |
| 01.12.2020 | 25,33 | 26,61 | 25,22 | 25,90 | -1,26% | - |
| 30.11.2020 | 25,96 | 26,71 | 25,15 | 26,23 | -2,73% | - |
| 27.11.2020 | 26,16 | 26,96 | 25,50 | 26,96 | 2,67% | - |
| 25.11.2020 | 25,54 | 26,87 | 25,54 | 26,26 | 0,48% | - |
| 24.11.2020 | 26,21 | 26,21 | 25,54 | 26,14 | 3,18% | - |
| 23.11.2020 | 25,64 | 26,20 | 25,02 | 25,33 | -1,80% | - |
| 20.11.2020 | 25,74 | 26,49 | 25,05 | 25,80 | -1,28% | - |
| 19.11.2020 | 25,09 | 26,13 | 25,09 | 26,13 | 2,59% | - |
| 18.11.2020 | 26,00 | 26,75 | 25,47 | 25,47 | -2,04% | - |
| 17.11.2020 | 25,57 | 26,59 | 24,98 | 26,00 | 3,59% | - |
| 16.11.2020 | 26,94 | 26,94 | 25,04 | 25,10 | -1,97% | - |
| 13.11.2020 | 25,42 | 26,23 | 24,81 | 25,61 | 0,00% | - |
| 12.11.2020 | 25,48 | 26,20 | 24,84 | 25,61 | 0,55% | - |
| 11.11.2020 | 25,25 | 26,07 | 25,25 | 25,47 | -0,76% | - |
| 10.11.2020 | 25,48 | 26,23 | 24,94 | 25,66 | 1,16% | - |
| 09.11.2020 | 25,74 | 26,98 | 25,37 | 25,37 | -0,76% | - |
| 06.11.2020 | 24,25 | 26,24 | 24,25 | 25,56 | -0,58% | - |
| 05.11.2020 | 25,91 | 26,34 | 25,13 | 25,71 | 0,39% | - |
| 04.11.2020 | 25,77 | 26,21 | 24,83 | 25,61 | 0,23% | - |
| 03.11.2020 | 25,50 | 26,04 | 24,75 | 25,55 | -0,72% | - |
| 02.11.2020 | 25,58 | 26,17 | 25,41 | 25,74 | 0,96% | - |
| 30.10.2020 | 25,31 | 26,15 | 24,80 | 25,49 | -1,85% | - |
| 29.10.2020 | 25,37 | 25,97 | 25,23 | 25,97 | 2,30% | - |
| 28.10.2020 | 25,53 | 26,12 | 24,82 | 25,39 | 0,04% | - |
| 27.10.2020 | 25,38 | 26,24 | 25,37 | 25,38 | 0,00% | - |
| 26.10.2020 | 25,59 | 26,18 | 25,36 | 25,38 | -3,22% | - |
| 23.10.2020 | 25,60 | 26,24 | 24,96 | 26,22 | 0,96% | - |
| 22.10.2020 | 25,38 | 26,23 | 25,38 | 25,97 | 0,00% | - |
| 21.10.2020 | 25,49 | 26,18 | 25,31 | 25,97 | 1,35% | - |
| 20.10.2020 | 25,41 | 25,63 | 25,34 | 25,63 | 0,95% | - |
| 19.10.2020 | 25,10 | 26,23 | 24,95 | 25,39 | 1,24% | - |
| 16.10.2020 | 25,71 | 25,81 | 25,08 | 25,08 | -2,41% | - |
| 15.10.2020 | 25,48 | 26,34 | 25,48 | 25,70 | -0,35% | - |
| 14.10.2020 | 25,52 | 26,47 | 24,33 | 25,79 | -0,67% | - |
| 13.10.2020 | 25,10 | 26,58 | 25,10 | 25,96 | 0,14% | - |
| 12.10.2020 | 27,37 | 27,37 | 25,11 | 25,93 | 0,35% | - |
| 09.10.2020 | 25,90 | 26,26 | 25,02 | 25,84 | -0,10% | - |
| 08.10.2020 | 25,83 | 25,97 | 25,16 | 25,86 | -0,31% | - |
| 07.10.2020 | 25,76 | 26,38 | 25,14 | 25,94 | 0,21% | - |
| 06.10.2020 | 25,55 | 26,64 | 24,96 | 25,89 | 2,41% | - |
| 05.10.2020 | 25,87 | 26,58 | 25,09 | 25,28 | -2,54% | - |