43,810$
0,44%
Echtzeit-Aktienkurs ZIONS BANCORPORATION
Bid:
Ask:
Aktienkurse zur ZIONS BANCORPORATION Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 43,99 | 44,19 | 43,61 | 43,82 | 0,46% | 69.690,00 |
| 03.05.2024 | 43,56 | 44,17 | 43,24 | 43,62 | 2,11% | 2.094.638,00 |
| 02.05.2024 | 42,45 | 42,73 | 41,53 | 42,72 | 2,15% | 1.676.492,00 |
| 01.05.2024 | 41,08 | 42,63 | 41,00 | 41,82 | 2,58% | 1.285.786,00 |
| 30.04.2024 | 40,81 | 41,48 | 40,64 | 40,77 | -1,33% | 1.160.527,00 |
| 29.04.2024 | 42,03 | 42,22 | 41,12 | 41,32 | -1,05% | 1.265.115,00 |
| 26.04.2024 | 41,10 | 42,33 | 41,08 | 41,76 | 1,19% | 1.970.844,00 |
| 25.04.2024 | 41,55 | 41,98 | 40,83 | 41,27 | -2,13% | 1.529.630,00 |
| 24.04.2024 | 41,23 | 42,27 | 41,19 | 42,17 | 1,01% | 1.922.417,00 |
| 23.04.2024 | 41,46 | 42,12 | 41,11 | 41,75 | 0,99% | 2.035.597,00 |
| 22.04.2024 | 39,91 | 41,90 | 39,63 | 41,34 | 3,56% | 4.193.006,00 |
| 19.04.2024 | 39,06 | 40,19 | 39,05 | 39,92 | 1,76% | 3.285.887,00 |
| 18.04.2024 | 39,42 | 39,96 | 39,09 | 39,23 | -0,33% | 1.980.185,00 |
| 17.04.2024 | 39,96 | 40,04 | 39,10 | 39,36 | -0,35% | 1.708.416,00 |
| 16.04.2024 | 39,96 | 40,06 | 39,24 | 39,50 | -2,25% | 1.480.445,00 |
| 15.04.2024 | 40,94 | 41,50 | 39,86 | 40,41 | -0,64% | 1.826.359,00 |
| 12.04.2024 | 40,66 | 41,03 | 40,37 | 40,67 | -1,43% | 1.564.036,00 |
| 11.04.2024 | 41,09 | 41,42 | 40,36 | 41,26 | 0,34% | 1.422.951,00 |
| 10.04.2024 | 42,01 | 42,26 | 40,64 | 41,12 | -5,54% | 1.760.654,00 |
| 09.04.2024 | 43,26 | 43,54 | 42,33 | 43,53 | 1,27% | 1.531.820,00 |
| 08.04.2024 | 42,24 | 43,17 | 41,91 | 42,99 | 2,15% | 1.301.239,00 |
| 05.04.2024 | 41,29 | 42,42 | 41,20 | 42,08 | 0,84% | 1.446.549,00 |
| 04.04.2024 | 43,33 | 43,63 | 41,72 | 41,73 | -1,86% | 1.567.161,00 |
| 03.04.2024 | 42,50 | 43,11 | 42,16 | 42,52 | 0,25% | 1.325.755,00 |
| 02.04.2024 | 42,28 | 42,85 | 41,70 | 42,42 | -1,34% | 1.866.167,00 |
| 01.04.2024 | 43,36 | 43,47 | 42,60 | 42,99 | -0,94% | 1.512.790,00 |
| 28.03.2024 | 42,89 | 43,52 | 42,76 | 43,40 | 0,58% | 1.959.624,00 |
| 27.03.2024 | 41,54 | 43,18 | 41,36 | 43,15 | 4,71% | 2.223.135,00 |
| 26.03.2024 | 41,37 | 41,39 | 40,94 | 41,21 | 0,46% | 1.327.963,00 |
| 25.03.2024 | 40,62 | 41,32 | 40,61 | 41,02 | 0,91% | 1.947.002,00 |
| 22.03.2024 | 41,25 | 41,89 | 40,63 | 40,65 | -2,24% | 2.140.615,00 |
| 21.03.2024 | 41,73 | 42,91 | 41,40 | 41,58 | 0,68% | 1.993.848,00 |
| 20.03.2024 | 39,58 | 41,65 | 39,27 | 41,30 | 3,82% | 2.562.745,00 |
| 19.03.2024 | 39,42 | 40,21 | 39,39 | 39,78 | 0,13% | 2.146.596,00 |
| 18.03.2024 | 39,97 | 40,05 | 39,28 | 39,73 | -0,15% | 2.289.904,00 |
| 15.03.2024 | 39,60 | 40,33 | 39,38 | 39,79 | -0,03% | 37.419.639,00 |
| 14.03.2024 | 40,83 | 41,05 | 39,23 | 39,80 | -3,09% | 2.789.551,00 |
| 13.03.2024 | 40,65 | 41,37 | 40,57 | 41,07 | 0,44% | 1.950.312,00 |
| 12.03.2024 | 41,63 | 42,04 | 40,68 | 40,89 | -1,73% | 2.010.500,00 |
| 11.03.2024 | 42,27 | 42,44 | 41,24 | 41,61 | -1,49% | 2.593.085,00 |
| 08.03.2024 | 42,23 | 42,95 | 42,06 | 42,24 | 1,73% | 2.459.692,00 |
| 07.03.2024 | 41,89 | 42,60 | 41,15 | 41,52 | 0,53% | 2.502.550,00 |
| 06.03.2024 | 40,68 | 41,93 | 39,28 | 41,30 | 0,85% | 4.176.594,00 |
| 05.03.2024 | 38,74 | 41,28 | 38,74 | 40,95 | 4,49% | 2.928.823,00 |
| 04.03.2024 | 39,13 | 40,24 | 38,79 | 39,19 | 1,08% | 3.903.074,00 |
| 01.03.2024 | 38,72 | 39,22 | 38,01 | 38,77 | -1,65% | 3.147.672,00 |
| 29.02.2024 | 39,18 | 39,63 | 38,75 | 39,42 | 3,52% | 2.507.793,00 |
| 28.02.2024 | 38,29 | 38,69 | 38,01 | 38,08 | -1,55% | 1.477.764,00 |
| 27.02.2024 | 38,86 | 39,24 | 38,34 | 38,68 | 0,68% | 1.515.309,00 |
| 26.02.2024 | 38,61 | 39,44 | 38,04 | 38,42 | -1,56% | 1.970.027,00 |
| 23.02.2024 | 39,46 | 39,72 | 38,74 | 39,03 | -1,53% | 2.964.814,00 |
| 22.02.2024 | 39,70 | 40,62 | 39,48 | 39,64 | 0,09% | 1.730.461,00 |
| 21.02.2024 | 39,64 | 40,20 | 39,26 | 39,60 | -1,22% | 1.574.836,00 |
| 20.02.2024 | 39,92 | 40,65 | 39,84 | 40,09 | -1,35% | 1.858.452,00 |
| 16.02.2024 | 40,76 | 41,22 | 40,60 | 40,64 | -2,12% | 2.272.567,00 |
| 15.02.2024 | 40,84 | 42,18 | 40,73 | 41,52 | 2,80% | 2.387.356,00 |
| 14.02.2024 | 39,53 | 40,44 | 39,14 | 40,39 | 2,67% | 2.254.280,00 |
| 13.02.2024 | 39,55 | 39,87 | 38,65 | 39,34 | -4,63% | 2.671.448,00 |
| 12.02.2024 | 40,16 | 41,66 | 40,09 | 41,25 | 2,89% | 1.618.871,00 |
| 09.02.2024 | 39,92 | 40,42 | 39,45 | 40,09 | 0,53% | 2.150.188,00 |
| 08.02.2024 | 39,24 | 40,26 | 38,82 | 39,88 | 1,76% | 2.360.086,00 |
| 07.02.2024 | 39,12 | 39,76 | 38,12 | 39,19 | 0,77% | 3.885.381,00 |
| 06.02.2024 | 38,88 | 39,69 | 38,54 | 38,89 | 0,13% | 3.802.592,00 |
| 05.02.2024 | 38,97 | 39,40 | 38,63 | 38,84 | -2,04% | 3.856.500,00 |
| 02.02.2024 | 38,10 | 39,81 | 37,96 | 39,65 | 1,02% | 6.329.623,00 |
| 01.02.2024 | 42,19 | 42,34 | 37,76 | 39,25 | -6,35% | 7.519.581,00 |
| 31.01.2024 | 42,19 | 43,54 | 41,69 | 41,91 | -5,69% | 3.519.664,00 |
| 30.01.2024 | 44,76 | 45,03 | 44,39 | 44,44 | -1,09% | 1.917.497,00 |
| 29.01.2024 | 43,97 | 44,99 | 43,77 | 44,93 | 2,07% | 2.042.993,00 |
| 26.01.2024 | 44,50 | 44,86 | 43,96 | 44,02 | -0,61% | 1.504.882,00 |
| 25.01.2024 | 44,79 | 45,33 | 43,63 | 44,29 | 0,32% | 2.038.422,00 |
| 24.01.2024 | 43,54 | 44,93 | 43,25 | 44,15 | 3,23% | 3.239.856,00 |
| 23.01.2024 | 43,51 | 44,15 | 41,97 | 42,77 | -1,25% | 4.337.711,00 |
| 22.01.2024 | 42,03 | 44,01 | 41,04 | 43,31 | 4,06% | 6.759.802,00 |
| 19.01.2024 | 40,63 | 41,71 | 40,16 | 41,62 | 2,71% | 2.309.256,00 |
| 18.01.2024 | 41,29 | 41,32 | 39,78 | 40,52 | -1,07% | 2.401.608,00 |
| 17.01.2024 | 40,26 | 41,10 | 40,05 | 40,96 | -0,49% | 1.735.955,00 |
| 16.01.2024 | 41,47 | 41,57 | 40,77 | 41,16 | -2,26% | 2.399.252,00 |
| 12.01.2024 | 43,58 | 43,66 | 41,80 | 42,11 | -2,84% | 1.713.577,00 |
| 11.01.2024 | 43,43 | 43,50 | 42,30 | 43,34 | -1,34% | 1.976.601,00 |
| 10.01.2024 | 43,91 | 44,12 | 43,34 | 43,93 | -0,27% | 1.262.945,00 |
| 09.01.2024 | 43,84 | 44,59 | 43,38 | 44,05 | -1,14% | 1.157.338,00 |
| 08.01.2024 | 43,78 | 44,59 | 43,40 | 44,56 | 1,16% | 1.363.569,00 |
| 05.01.2024 | 41,92 | 44,14 | 41,77 | 44,05 | 3,31% | 2.552.361,00 |
| 04.01.2024 | 42,01 | 43,04 | 41,80 | 42,64 | 1,50% | 1.905.584,00 |
| 03.01.2024 | 43,26 | 43,44 | 41,86 | 42,01 | -4,85% | 2.662.976,00 |
| 02.01.2024 | 43,50 | 44,54 | 43,00 | 44,15 | 0,64% | 1.943.284,00 |
| 29.12.2023 | 44,65 | 44,65 | 43,72 | 43,87 | -1,77% | 1.421.105,00 |
| 28.12.2023 | 44,06 | 44,70 | 44,00 | 44,66 | 0,34% | 1.125.652,00 |
| 27.12.2023 | 44,96 | 44,96 | 44,30 | 44,51 | -0,82% | 1.101.701,00 |
| 26.12.2023 | 44,10 | 45,10 | 43,72 | 44,88 | 2,00% | 1.127.789,00 |
| 22.12.2023 | 44,28 | 44,78 | 43,52 | 44,00 | 0,87% | 1.534.519,00 |
| 21.12.2023 | 43,35 | 43,82 | 42,91 | 43,62 | 2,54% | 1.723.061,00 |
| 20.12.2023 | 43,70 | 44,17 | 42,31 | 42,54 | -3,19% | 1.712.074,00 |
| 19.12.2023 | 43,21 | 44,09 | 42,81 | 43,94 | 2,09% | 1.587.540,00 |
| 18.12.2023 | 44,43 | 44,47 | 43,04 | 43,04 | -1,82% | 1.907.494,00 |
| 15.12.2023 | 45,53 | 45,82 | 43,31 | 43,84 | -3,99% | 6.252.078,00 |
| 14.12.2023 | 43,82 | 46,15 | 43,74 | 45,66 | 9,21% | 5.702.189,00 |
| 13.12.2023 | 38,22 | 41,84 | 38,09 | 41,81 | 9,65% | 2.915.693,00 |
| 12.12.2023 | 38,47 | 38,83 | 37,91 | 38,13 | -1,27% | 1.559.622,00 |