Echtzeit-Aktienkurs Zions Bancorporation
Bid:
Ask:
Aktienkurse zur Zions Bancorporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2020 | 27,89 | 27,89 | 27,89 | 27,89 | 0,07% | 100,00 |
| 31.08.2020 | 27,90 | 27,90 | 27,87 | 27,87 | 0,61% | 600,00 |
| 28.08.2020 | 27,64 | 27,70 | 27,64 | 27,70 | 0,07% | 1.826,00 |
| 27.08.2020 | 27,65 | 27,68 | 27,64 | 27,68 | 0,33% | 1.800,00 |
| 24.08.2020 | 27,63 | 27,63 | 27,59 | 27,59 | 0,55% | 300,00 |
| 20.08.2020 | 27,44 | 27,44 | 27,44 | 27,44 | -0,22% | 250,00 |
| 19.08.2020 | 27,48 | 27,50 | 27,48 | 27,50 | 0,29% | 200,00 |
| 18.08.2020 | 26,96 | 27,43 | 26,87 | 27,42 | -0,18% | 900,00 |
| 17.08.2020 | 27,47 | 27,47 | 27,47 | 27,47 | 0,59% | 332,00 |
| 14.08.2020 | 27,32 | 27,32 | 27,31 | 27,31 | -0,51% | 400,00 |
| 13.08.2020 | 27,48 | 27,48 | 27,25 | 27,45 | -0,11% | 3.200,00 |
| 12.08.2020 | 27,33 | 27,48 | 27,33 | 27,48 | 1,55% | 200,00 |
| 11.08.2020 | 27,12 | 27,21 | 27,06 | 27,06 | 0,11% | 400,00 |
| 10.08.2020 | 27,08 | 27,08 | 27,03 | 27,03 | -0,15% | 1.000,00 |
| 07.08.2020 | 27,07 | 27,07 | 27,07 | 27,07 | -0,18% | 200,00 |
| 06.08.2020 | 27,12 | 27,12 | 27,12 | 27,12 | 0,11% | 200,00 |
| 04.08.2020 | 27,14 | 27,14 | 26,95 | 27,09 | -0,11% | 1.148,00 |
| 03.08.2020 | 27,09 | 27,13 | 27,09 | 27,12 | 0,93% | 814,00 |
| 31.07.2020 | 27,17 | 27,17 | 26,87 | 26,87 | -1,83% | 2.358,00 |
| 29.07.2020 | 27,37 | 27,37 | 27,37 | 27,37 | 0,59% | 100,00 |
| 28.07.2020 | 27,04 | 27,21 | 27,04 | 27,21 | 0,22% | 700,00 |
| 27.07.2020 | 27,15 | 27,15 | 27,15 | 27,15 | 1,00% | 141,00 |
| 24.07.2020 | 26,88 | 26,88 | 26,88 | 26,88 | 0,22% | 200,00 |
| 23.07.2020 | 26,88 | 26,88 | 26,82 | 26,82 | 0,41% | 400,00 |
| 22.07.2020 | 26,71 | 26,71 | 26,71 | 26,71 | 0,15% | 1.023,00 |
| 21.07.2020 | 26,83 | 26,83 | 26,67 | 26,67 | -0,89% | 300,00 |
| 20.07.2020 | 26,91 | 26,91 | 26,91 | 26,91 | 0,45% | 100,00 |
| 17.07.2020 | 26,58 | 26,79 | 26,58 | 26,79 | 3,28% | 697,00 |
| 15.07.2020 | 25,94 | 25,94 | 25,94 | 25,94 | 0,43% | 200,00 |
| 14.07.2020 | 25,88 | 25,88 | 25,83 | 25,83 | -0,31% | 1.300,00 |
| 13.07.2020 | 26,00 | 26,00 | 25,91 | 25,91 | 0,04% | 2.777,00 |
| 10.07.2020 | 25,90 | 25,95 | 25,85 | 25,90 | 0,04% | 31.199,00 |
| 09.07.2020 | 25,88 | 25,89 | 25,85 | 25,89 | 0,15% | 8.023,00 |
| 08.07.2020 | 25,87 | 25,88 | 25,84 | 25,85 | 0,08% | 2.051,00 |
| 07.07.2020 | 25,87 | 25,88 | 25,80 | 25,83 | -0,08% | 6.897,00 |
| 06.07.2020 | 25,97 | 25,97 | 25,82 | 25,85 | -0,19% | 15.391,00 |
| 02.07.2020 | 25,87 | 25,90 | 25,86 | 25,90 | 0,62% | 600,00 |
| 01.07.2020 | 25,80 | 25,80 | 25,74 | 25,74 | -0,46% | 600,00 |
| 30.06.2020 | 25,89 | 25,89 | 25,85 | 25,86 | 0,12% | 600,00 |
| 29.06.2020 | 25,83 | 25,83 | 25,83 | 25,83 | -0,04% | 200,00 |
| 25.06.2020 | 25,84 | 25,84 | 25,84 | 25,84 | 0,16% | 2.962,00 |
| 24.06.2020 | 25,80 | 25,80 | 25,80 | 25,80 | 0,12% | 400,00 |
| 23.06.2020 | 26,03 | 26,03 | 25,77 | 25,77 | -0,50% | 859,00 |
| 22.06.2020 | 25,97 | 25,97 | 25,90 | 25,90 | -0,35% | 1.039,00 |
| 19.06.2020 | 25,91 | 25,99 | 25,86 | 25,99 | -0,12% | 1.522,00 |
| 18.06.2020 | 26,00 | 26,02 | 26,00 | 26,02 | 0,23% | 8.690,00 |
| 17.06.2020 | 25,96 | 25,96 | 25,96 | 25,96 | -0,35% | 100,00 |
| 16.06.2020 | 25,99 | 26,05 | 25,99 | 26,05 | 0,73% | 900,00 |
| 15.06.2020 | 25,68 | 25,86 | 25,68 | 25,86 | 0,39% | 900,00 |
| 12.06.2020 | 25,76 | 25,76 | 25,74 | 25,76 | 1,58% | 1.200,00 |
| 11.06.2020 | 25,70 | 25,70 | 25,36 | 25,36 | -2,72% | 15.401,00 |
| 10.06.2020 | 26,10 | 26,10 | 26,04 | 26,07 | -0,15% | 1.900,00 |
| 09.06.2020 | 26,11 | 26,11 | 26,11 | 26,11 | -0,23% | 200,00 |
| 08.06.2020 | 26,13 | 26,32 | 26,13 | 26,17 | 0,31% | 3.040,00 |
| 05.06.2020 | 26,19 | 26,19 | 26,09 | 26,09 | 0,58% | 22.982,00 |
| 04.06.2020 | 26,05 | 26,05 | 25,94 | 25,94 | -0,65% | 1.000,00 |
| 03.06.2020 | 26,15 | 26,15 | 26,11 | 26,11 | -0,04% | 2.450,00 |
| 02.06.2020 | 26,12 | 26,12 | 26,12 | 26,12 | 0,00% | 500,00 |
| 01.06.2020 | 26,04 | 26,15 | 26,04 | 26,12 | -0,19% | 1.000,00 |
| 28.05.2020 | 26,33 | 26,34 | 26,17 | 26,17 | -0,98% | 991,00 |
| 26.05.2020 | 26,60 | 26,60 | 26,43 | 26,43 | -0,19% | 5.174,00 |
| 22.05.2020 | 26,25 | 26,48 | 26,25 | 26,48 | 0,91% | 1.901,00 |
| 21.05.2020 | 26,19 | 26,24 | 26,19 | 26,24 | 0,69% | 200,00 |
| 20.05.2020 | 26,02 | 26,32 | 26,02 | 26,06 | 0,23% | 2.100,00 |
| 13.05.2020 | 26,00 | 26,00 | 26,00 | 26,00 | -0,19% | 100,00 |
| 12.05.2020 | 26,05 | 26,05 | 26,05 | 26,05 | 1,60% | 100,00 |
| 06.05.2020 | 25,64 | 25,64 | 25,64 | 25,64 | -1,72% | 100,00 |
| 29.04.2020 | 26,09 | 26,09 | 26,09 | 26,09 | 1,32% | 100,00 |
| 28.04.2020 | 25,75 | 25,75 | 25,75 | 25,75 | 0,98% | 600,00 |
| 24.04.2020 | 25,50 | 25,50 | 25,50 | 25,50 | 0,59% | 100,00 |
| 23.04.2020 | 25,59 | 25,60 | 25,35 | 25,35 | -1,36% | 586,00 |
| 22.04.2020 | 25,70 | 25,70 | 25,70 | 25,70 | 0,78% | 300,00 |
| 21.04.2020 | 25,50 | 25,50 | 25,50 | 25,50 | 11,84% | 200,00 |
| 26.03.2020 | 22,80 | 22,80 | 22,80 | 22,80 | 9,30% | 200,00 |
| 19.03.2020 | 23,10 | 23,10 | 20,86 | 20,86 | -9,66% | 201,00 |
| 18.03.2020 | 23,09 | 23,09 | 23,09 | 23,09 | -10,64% | 100,00 |
| 12.03.2020 | 25,84 | 25,84 | 25,84 | 25,84 | -10,43% | 300,00 |
| 11.03.2020 | 28,82 | 28,85 | 28,82 | 28,85 | -3,93% | 321,00 |
| 13.02.2020 | 30,03 | 30,03 | 30,03 | 30,03 | -2,44% | 100,00 |
| 11.02.2020 | 32,23 | 32,23 | 29,54 | 30,78 | -0,42% | 1.308,00 |
| 10.02.2020 | 29,47 | 31,50 | 29,27 | 30,91 | 0,11% | 5.214,00 |
| 07.02.2020 | 30,90 | 30,90 | 30,88 | 30,88 | -0,08% | 1.166,00 |
| 04.02.2020 | 30,20 | 31,30 | 29,91 | 30,90 | 6,85% | 3.934,00 |
| 03.02.2020 | 31,06 | 31,06 | 28,92 | 28,92 | -3,66% | 235,00 |
| 31.01.2020 | 30,23 | 30,26 | 29,70 | 30,02 | 0,69% | 3.094,00 |
| 30.01.2020 | 29,21 | 30,45 | 29,11 | 29,82 | -1,11% | 2.090,00 |
| 29.01.2020 | 30,73 | 30,73 | 30,15 | 30,15 | -1,05% | 300,00 |
| 28.01.2020 | 31,25 | 31,25 | 30,02 | 30,47 | -0,16% | 4.184,00 |
| 27.01.2020 | 30,43 | 31,38 | 30,06 | 30,52 | 0,56% | 5.855,00 |
| 24.01.2020 | 30,50 | 30,50 | 30,00 | 30,35 | -0,15% | 4.189,00 |
| 23.01.2020 | 30,14 | 30,40 | 29,95 | 30,40 | 1,49% | 3.332,00 |
| 22.01.2020 | 30,25 | 30,69 | 29,95 | 29,95 | -2,12% | 1.237,00 |
| 21.01.2020 | 30,46 | 30,62 | 30,23 | 30,60 | -1,48% | 6.134,00 |
| 17.01.2020 | 30,27 | 31,07 | 29,95 | 31,06 | 1,29% | 3.450,00 |
| 16.01.2020 | 31,78 | 31,78 | 30,09 | 30,67 | 2,32% | 3.138,00 |
| 15.01.2020 | 31,06 | 31,06 | 29,97 | 29,97 | -3,16% | 1.183,00 |
| 14.01.2020 | 31,00 | 31,05 | 30,95 | 30,95 | 0,32% | 1.469,00 |
| 13.01.2020 | 30,85 | 30,85 | 30,59 | 30,85 | 0,81% | 1.971,00 |
| 10.01.2020 | 31,03 | 31,03 | 30,60 | 30,60 | -0,80% | 378,00 |
| 09.01.2020 | 30,85 | 30,85 | 30,85 | 30,85 | -0,45% | 642,00 |