Zions Bancorporation NA ZION
NASDAQ · Vereinigte Staaten · Finanzen
$62,26-0,39 (-0,63 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $62,08 | -0,91 % | $62,13 | $62,31 | $60,76 | 890,14K |
| 2026-09-30 | $62,65 | +0,06 % | $62,76 | $63,23 | $62,46 | 1,11M |
| 2026-09-29 | $62,61 | -0,92 % | $63,34 | $63,79 | $62,07 | 1,33M |
| 2026-09-28 | $63,19 | -1,00 % | $63,61 | $63,69 | $62,95 | 1,23M |
| 2026-09-25 | $63,83 | +1,61 % | $63,06 | $64,11 | $62,89 | 1,24M |
| 2026-09-24 | $62,82 | +0,27 % | $62,88 | $63,13 | $62,30 | 1,53M |
| 2026-09-23 | $62,65 | -1,57 % | $63,42 | $64,03 | $62,62 | 1,71M |
| 2026-09-22 | $63,65 | -2,05 % | $65,09 | $65,17 | $63,63 | 1,39M |
| 2026-09-21 | $64,98 | -0,38 % | $65,50 | $65,56 | $64,34 | 1,93M |
| 2026-09-18 | $65,23 | -0,72 % | $65,36 | $65,71 | $64,98 | 3,32M |
| 2026-09-17 | $65,70 | +0,35 % | $66,24 | $66,44 | $65,28 | 1,63M |
| 2026-09-16 | $65,47 | -3,71 % | $67,73 | $67,88 | $64,13 | 2,31M |
| 2026-09-15 | $67,99 | -1,72 % | $69,33 | $69,75 | $67,38 | 3,04M |
| 2026-09-14 | $69,18 | +0,63 % | $69,16 | $70,13 | $68,95 | 1,37M |
| 2026-09-11 | $68,75 | +0,67 % | $69,03 | $69,15 | $67,71 | 887,40K |
| 2026-09-10 | $68,29 | +0,26 % | $68,00 | $68,33 | $67,25 | 815,30K |
| 2026-09-09 | $68,11 | -0,38 % | $67,72 | $68,79 | $67,37 | 950,70K |
| 2026-09-08 | $68,37 | -1,44 % | $68,76 | $69,36 | $68,29 | 1,57M |
| 2026-09-04 | $69,37 | +0,09 % | $68,87 | $69,68 | $68,87 | 820,60K |
| 2026-09-03 | $69,31 | +1,90 % | $68,23 | $69,59 | $68,23 | 1,13M |
| 2026-09-02 | $68,02 | +2,50 % | $66,91 | $68,80 | $66,71 | 1,17M |
| 2026-09-01 | $66,36 | -0,49 % | $66,66 | $67,47 | $66,17 | 1,22M |
| 2026-08-31 | $66,69 | -1,61 % | $67,87 | $67,96 | $66,65 | 1,46M |
| 2026-08-28 | $67,78 | -0,19 % | $68,20 | $68,50 | $67,60 | 909,10K |
| 2026-08-27 | $67,91 | -0,60 % | $67,77 | $68,00 | $67,04 | 763,10K |
| 2026-08-26 | $68,32 | +1,11 % | $67,88 | $68,63 | $67,71 | 1,44M |
| 2026-08-25 | $67,57 | -0,44 % | $67,94 | $68,27 | $67,27 | 1,43M |
| 2026-08-24 | $67,87 | -0,40 % | $68,28 | $69,08 | $67,58 | 1,40M |
| 2026-08-21 | $68,14 | +0,37 % | $68,44 | $68,69 | $67,36 | 1,40M |
| 2026-08-20 | $67,89 | -0,59 % | $67,97 | $68,75 | $67,55 | 1,40M |
| 2026-08-19 | $68,29 | -3,72 % | $70,92 | $71,05 | $68,16 | 2,29M |
| 2026-08-18 | $70,93 | -0,91 % | $71,94 | $72,30 | $70,89 | 1,21M |
| 2026-08-17 | $71,58 | -0,86 % | $72,20 | $72,59 | $71,46 | 1,26M |
| 2026-08-14 | $72,20 | +0,82 % | $71,61 | $72,54 | $71,38 | 926,80K |
| 2026-08-13 | $71,61 | -0,43 % | $71,99 | $72,30 | $71,22 | 1,40M |
| 2026-08-12 | $71,92 | +1,30 % | $71,28 | $71,96 | $71,07 | 1,29M |
| 2026-08-11 | $71,00 | +0,54 % | $70,62 | $71,21 | $70,40 | 840,20K |
| 2026-08-10 | $70,62 | +0,43 % | $70,05 | $70,75 | $69,75 | 961,70K |
| 2026-08-07 | $70,32 | -0,37 % | $70,43 | $70,74 | $69,73 | 720,50K |
| 2026-08-06 | $70,58 | -1,56 % | $72,16 | $72,32 | $70,51 | 1,05M |
| 2026-08-05 | $71,70 | -0,10 % | $72,14 | $72,40 | $71,46 | 1,46M |
| 2026-08-04 | $71,77 | +1,31 % | $70,63 | $72,69 | $70,61 | 1,98M |
| 2026-08-03 | $70,84 | +1,64 % | $69,97 | $70,99 | $69,94 | 2,23M |
| 2026-07-31 | $69,70 | +0,35 % | $68,76 | $70,19 | $68,76 | 1,20M |
| 2026-07-30 | $69,46 | +0,78 % | $69,60 | $69,85 | $68,82 | 1,27M |
| 2026-07-29 | $68,92 | -0,86 % | $69,08 | $69,86 | $68,63 | 1,67M |
| 2026-07-28 | $69,52 | +1,46 % | $68,83 | $69,69 | $68,59 | 1,44M |
| 2026-07-27 | $68,52 | -1,11 % | $69,70 | $70,19 | $68,49 | 1,62M |
| 2026-07-24 | $69,29 | +0,19 % | $69,37 | $69,60 | $68,66 | 1,25M |
| 2026-07-23 | $69,16 | -1,30 % | $68,81 | $69,20 | $68,33 | 1,87M |
| 2026-07-22 | $70,07 | +1,48 % | $69,05 | $70,23 | $68,37 | 1,74M |
| 2026-07-21 | $69,05 | -3,95 % | $68,02 | $69,85 | $67,75 | 4,08M |
| 2026-07-20 | $71,89 | -0,53 % | $72,40 | $72,52 | $71,26 | 2,71M |
| 2026-07-17 | $72,27 | -1,42 % | $72,93 | $73,18 | $71,63 | 1,78M |
| 2026-07-16 | $73,31 | +2,46 % | $71,66 | $73,34 | $71,63 | 1,52M |
| 2026-07-15 | $71,55 | +1,60 % | $70,63 | $71,95 | $70,51 | 2,30M |
| 2026-07-14 | $70,42 | +0,09 % | $70,18 | $71,21 | $69,80 | 1,45M |
| 2026-07-13 | $70,36 | -0,42 % | $70,63 | $71,09 | $69,84 | 1,69M |
| 2026-07-10 | $70,66 | +0,91 % | $70,39 | $70,86 | $69,98 | 1,13M |
| 2026-07-09 | $70,02 | +2,01 % | $69,05 | $70,53 | $68,94 | 1,80M |
| 2026-07-08 | $68,64 | -2,90 % | $70,61 | $70,61 | $68,02 | 2,03M |
| 2026-07-07 | $70,69 | +0,13 % | $70,84 | $71,17 | $70,44 | 1,26M |
| 2026-07-06 | $70,60 | +1,80 % | $69,35 | $70,68 | $69,07 | 1,36M |
| 2026-07-02 | $69,35 | -1,91 % | $71,00 | $71,26 | $68,65 | 1,73M |
| 2026-07-01 | $70,70 | +2,18 % | $69,41 | $70,88 | $68,86 | 1,49M |
| 2026-06-30 | $69,19 | -0,47 % | $69,32 | $69,48 | $68,84 | 1,12M |
| 2026-06-29 | $69,52 | +0,55 % | $69,18 | $69,84 | $68,68 | 1,36M |
| 2026-06-26 | $69,14 | -0,27 % | $69,52 | $69,60 | $68,31 | 1,84M |
| 2026-06-25 | $69,33 | +1,51 % | $68,48 | $69,80 | $68,48 | 1,58M |
| 2026-06-24 | $68,30 | -0,28 % | $68,49 | $69,08 | $68,22 | 1,86M |
| 2026-06-23 | $68,49 | +2,04 % | $66,91 | $68,56 | $66,49 | 2,43M |
| 2026-06-22 | $67,12 | +1,44 % | $66,40 | $67,50 | $66,16 | 1,21M |
| 2026-06-18 | $66,17 | +0,03 % | $66,87 | $67,42 | $65,96 | 2,64M |
| 2026-06-17 | $66,15 | -0,87 % | $66,66 | $67,69 | $65,54 | 3,20M |
| 2026-06-16 | $66,73 | +0,69 % | $66,67 | $67,37 | $66,32 | 1,40M |
| 2026-06-15 | $66,27 | -1,46 % | $67,43 | $67,99 | $66,04 | 1,63M |
| 2026-06-12 | $67,25 | +1,22 % | $67,00 | $67,67 | $66,44 | 1,77M |
| 2026-06-11 | $66,44 | +0,94 % | $66,31 | $66,88 | $65,58 | 2,45M |
| 2026-06-10 | $65,82 | +1,53 % | $65,02 | $66,61 | $64,70 | 2,45M |
| 2026-06-09 | $64,83 | +2,50 % | $63,83 | $65,38 | $63,64 | 2,07M |
| 2026-06-08 | $63,25 | +0,03 % | $63,23 | $63,94 | $62,96 | 1,64M |
| 2026-06-05 | $63,23 | +0,29 % | $63,10 | $63,67 | $62,95 | 1,49M |
| 2026-06-04 | $63,05 | +3,77 % | $61,74 | $63,09 | $61,61 | 1,27M |
| 2026-06-03 | $60,76 | -2,03 % | $61,79 | $61,94 | $60,61 | 1,20M |
| 2026-06-02 | $62,02 | +1,54 % | $60,90 | $62,20 | $60,90 | 1,59M |
| 2026-06-01 | $61,08 | -2,19 % | $61,69 | $61,98 | $60,83 | 1,22M |
| 2026-05-29 | $62,45 | +0,34 % | $62,13 | $62,76 | $61,85 | 1,99M |
| 2026-05-28 | $62,24 | -0,13 % | $62,38 | $62,38 | $61,59 | 1,30M |
| 2026-05-27 | $62,32 | -0,67 % | $62,84 | $63,29 | $62,01 | 1,22M |
| 2026-05-26 | $62,74 | +1,00 % | $62,31 | $63,39 | $62,22 | 1,29M |