40,550€
-1,64%
Echtzeit-Aktienkurs US Bancorp
Bid:
Ask:
Aktienkurse zur US Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 41,39 | 41,39 | 41,38 | 41,38 | 0,38% | 343,00 |
| 05.09.2024 | 41,39 | 41,39 | 41,23 | 41,23 | -1,59% | 370,00 |
| 04.09.2024 | 41,90 | 42,17 | 41,89 | 41,89 | -1,48% | 1.672,00 |
| 03.09.2024 | 42,65 | 42,65 | 42,52 | 42,52 | 0,24% | 524,00 |
| 02.09.2024 | 42,42 | 42,42 | 42,42 | 42,42 | -0,01% | - |
| 30.08.2024 | 42,40 | 42,43 | 42,40 | 42,43 | 1,75% | 74,00 |
| 29.08.2024 | 41,70 | 41,70 | 41,70 | 41,70 | 0,63% | - |
| 28.08.2024 | 41,44 | 41,44 | 41,44 | 41,44 | 1,39% | - |
| 27.08.2024 | 40,87 | 40,87 | 40,87 | 40,87 | 0,28% | - |
| 26.08.2024 | 40,75 | 40,75 | 40,75 | 40,75 | 0,00% | - |
| 23.08.2024 | 40,01 | 40,75 | 40,01 | 40,75 | 2,89% | 304,00 |
| 22.08.2024 | 39,61 | 39,61 | 39,61 | 39,61 | 1,46% | - |
| 21.08.2024 | 39,04 | 39,04 | 39,04 | 39,04 | -0,56% | - |
| 20.08.2024 | 39,26 | 39,26 | 39,26 | 39,26 | -0,06% | - |
| 19.08.2024 | 39,28 | 39,28 | 39,28 | 39,28 | 0,52% | - |
| 16.08.2024 | 39,08 | 39,08 | 39,08 | 39,08 | 1,73% | - |
| 14.08.2024 | 38,85 | 38,94 | 38,41 | 38,41 | 0,76% | 260,00 |
| 13.08.2024 | 38,12 | 38,12 | 38,12 | 38,12 | -0,05% | - |
| 12.08.2024 | 38,14 | 38,14 | 38,14 | 38,14 | -0,55% | - |
| 09.08.2024 | 38,35 | 38,35 | 38,35 | 38,35 | -0,13% | - |
| 08.08.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -0,19% | - |
| 07.08.2024 | 38,43 | 38,48 | 38,43 | 38,48 | 1,87% | 250,00 |
| 06.08.2024 | 37,93 | 37,93 | 37,77 | 37,77 | 1,04% | 38,00 |
| 05.08.2024 | 37,60 | 37,89 | 37,35 | 37,38 | -3,29% | 3.488,00 |
| 02.08.2024 | 39,18 | 39,18 | 38,65 | 38,65 | -7,59% | 298,00 |
| 31.07.2024 | 41,94 | 41,99 | 41,78 | 41,83 | -1,17% | 720,00 |
| 30.07.2024 | 42,32 | 42,32 | 42,32 | 42,32 | 0,86% | - |
| 29.07.2024 | 41,96 | 41,96 | 41,96 | 41,96 | 0,65% | - |
| 26.07.2024 | 41,69 | 41,69 | 41,69 | 41,69 | -0,06% | - |
| 25.07.2024 | 41,72 | 41,72 | 41,72 | 41,72 | -0,81% | - |
| 24.07.2024 | 42,01 | 42,24 | 41,76 | 42,06 | 0,61% | 122,00 |
| 23.07.2024 | 41,35 | 41,80 | 41,35 | 41,80 | 1,77% | 243,00 |
| 22.07.2024 | 41,02 | 41,14 | 40,81 | 41,08 | 0,51% | 1.078,00 |
| 19.07.2024 | 40,87 | 40,87 | 40,87 | 40,87 | -1,40% | - |
| 18.07.2024 | 41,50 | 41,66 | 41,45 | 41,45 | 3,63% | 255,00 |
| 17.07.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 1,33% | 27,00 |
| 16.07.2024 | 39,47 | 39,47 | 39,47 | 39,47 | 0,95% | - |
| 15.07.2024 | 39,10 | 39,10 | 39,10 | 39,10 | 1,14% | - |
| 12.07.2024 | 38,82 | 38,84 | 38,60 | 38,66 | 0,45% | 972,00 |
| 11.07.2024 | 38,04 | 38,49 | 38,03 | 38,49 | 3,68% | 158,00 |
| 10.07.2024 | 37,12 | 37,12 | 37,12 | 37,12 | 1,41% | - |
| 09.07.2024 | 36,61 | 36,61 | 36,61 | 36,61 | 1,31% | - |
| 08.07.2024 | 36,32 | 36,32 | 36,13 | 36,13 | 0,03% | 55,00 |
| 05.07.2024 | 36,84 | 36,84 | 36,12 | 36,12 | -1,37% | 33,00 |
| 04.07.2024 | 36,62 | 36,62 | 36,62 | 36,62 | -0,70% | - |
| 03.07.2024 | 36,88 | 36,88 | 36,88 | 36,88 | 0,53% | - |
| 02.07.2024 | 36,69 | 36,69 | 36,69 | 36,69 | -1,05% | - |
| 01.07.2024 | 37,08 | 37,08 | 37,08 | 37,08 | 0,00% | 103,00 |
| 28.06.2024 | 37,08 | 37,08 | 37,08 | 37,08 | 0,00% | - |
| 26.06.2024 | 37,08 | 37,08 | 37,08 | 37,08 | -0,44% | - |
| 25.06.2024 | 37,52 | 37,52 | 37,24 | 37,24 | 2,24% | 240,00 |
| 21.06.2024 | 36,43 | 36,43 | 36,43 | 36,43 | -0,26% | - |
| 20.06.2024 | 36,52 | 36,52 | 36,52 | 36,52 | 0,07% | - |
| 19.06.2024 | 36,50 | 36,50 | 36,50 | 36,50 | -0,12% | - |
| 18.06.2024 | 36,54 | 36,54 | 36,54 | 36,54 | 1,08% | - |
| 17.06.2024 | 36,15 | 36,15 | 36,15 | 36,15 | -0,52% | - |
| 14.06.2024 | 36,34 | 36,34 | 36,34 | 36,34 | -0,11% | - |
| 13.06.2024 | 36,38 | 36,38 | 36,38 | 36,38 | -1,22% | - |
| 12.06.2024 | 36,29 | 36,91 | 36,01 | 36,83 | 3,01% | 264,00 |
| 11.06.2024 | 35,76 | 35,76 | 35,76 | 35,76 | -0,97% | - |
| 10.06.2024 | 36,11 | 36,11 | 36,11 | 36,11 | -0,41% | - |
| 07.06.2024 | 36,26 | 36,26 | 36,26 | 36,26 | 0,82% | - |
| 06.06.2024 | 35,96 | 35,96 | 35,96 | 35,96 | 1,28% | - |
| 05.06.2024 | 35,51 | 35,51 | 35,51 | 35,51 | -1,82% | - |
| 04.06.2024 | 36,17 | 36,17 | 36,17 | 36,17 | -1,39% | - |
| 03.06.2024 | 36,68 | 36,68 | 36,68 | 36,68 | -0,11% | - |
| 31.05.2024 | 36,62 | 36,72 | 36,62 | 36,72 | 1,30% | 1,00 |
| 30.05.2024 | 35,98 | 36,26 | 35,98 | 36,25 | -1,84% | 1.014,00 |
| 28.05.2024 | 36,93 | 36,93 | 36,93 | 36,93 | -1,06% | 80,00 |
| 27.05.2024 | 37,32 | 37,32 | 37,32 | 37,32 | 0,78% | - |
| 24.05.2024 | 36,99 | 37,03 | 36,98 | 37,03 | -0,88% | 515,00 |
| 23.05.2024 | 37,36 | 37,36 | 37,36 | 37,36 | -1,11% | - |
| 22.05.2024 | 37,74 | 37,78 | 37,74 | 37,78 | -0,13% | 170,00 |
| 21.05.2024 | 37,83 | 37,83 | 37,83 | 37,83 | -0,96% | - |
| 20.05.2024 | 38,11 | 38,20 | 38,11 | 38,20 | -0,20% | 22,00 |
| 17.05.2024 | 38,55 | 38,55 | 38,27 | 38,27 | -0,58% | 50,00 |
| 16.05.2024 | 38,50 | 38,50 | 38,50 | 38,50 | -0,67% | - |
| 15.05.2024 | 38,76 | 38,76 | 38,76 | 38,76 | -0,14% | - |
| 14.05.2024 | 38,70 | 38,81 | 38,70 | 38,81 | -0,40% | 200,00 |
| 13.05.2024 | 38,97 | 38,97 | 38,97 | 38,97 | 0,50% | - |
| 10.05.2024 | 38,77 | 38,77 | 38,77 | 38,77 | 0,08% | - |
| 09.05.2024 | 38,74 | 38,74 | 38,74 | 38,74 | 0,92% | - |
| 08.05.2024 | 38,39 | 38,39 | 38,39 | 38,39 | -0,94% | - |
| 07.05.2024 | 38,75 | 38,75 | 38,75 | 38,75 | -0,06% | - |
| 06.05.2024 | 38,78 | 38,78 | 38,78 | 38,78 | 0,82% | - |
| 03.05.2024 | 38,41 | 38,46 | 38,41 | 38,46 | 0,85% | 1,00 |
| 02.05.2024 | 38,84 | 38,91 | 38,14 | 38,14 | -0,55% | 501,00 |
| 30.04.2024 | 38,35 | 38,35 | 38,35 | 38,35 | -0,51% | - |
| 29.04.2024 | 38,54 | 38,54 | 38,54 | 38,54 | 0,14% | - |
| 26.04.2024 | 38,62 | 38,62 | 38,49 | 38,49 | 0,88% | 193,00 |
| 25.04.2024 | 38,15 | 38,15 | 38,15 | 38,15 | -1,37% | - |
| 24.04.2024 | 37,97 | 38,68 | 37,97 | 38,68 | 0,48% | 11,00 |
| 23.04.2024 | 38,50 | 38,50 | 38,50 | 38,50 | 0,60% | - |
| 22.04.2024 | 38,07 | 38,27 | 38,07 | 38,27 | 2,14% | 369,00 |
| 19.04.2024 | 37,23 | 37,57 | 37,23 | 37,47 | -0,57% | 56,00 |
| 18.04.2024 | 36,85 | 37,68 | 36,85 | 37,68 | 3,11% | 2,00 |
| 17.04.2024 | 37,63 | 37,63 | 36,50 | 36,55 | -4,87% | 167,00 |
| 16.04.2024 | 38,60 | 38,86 | 38,19 | 38,42 | -2,29% | 41,00 |
| 15.04.2024 | 39,30 | 39,54 | 39,14 | 39,32 | 0,87% | 872,00 |
| 12.04.2024 | 38,86 | 38,98 | 38,86 | 38,98 | 0,39% | 16,00 |