35,900€
-8,55%
Echtzeit-Aktienkurs US Bancorp
Bid:
Ask:
Aktienkurse zur US Bancorp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.04.2025 | 37,98 | 38,04 | 36,93 | 36,99 | -5,78% | 425,00 |
02.04.2025 | 39,26 | 39,26 | 39,26 | 39,26 | 1,57% | - |
01.04.2025 | 38,65 | 38,65 | 38,65 | 38,65 | -4,18% | - |
27.03.2025 | 40,34 | 40,34 | 40,34 | 40,34 | -0,74% | - |
26.03.2025 | 40,64 | 40,64 | 40,64 | 40,64 | 0,02% | - |
25.03.2025 | 40,63 | 40,63 | 40,63 | 40,63 | 0,54% | - |
24.03.2025 | 39,98 | 40,46 | 39,98 | 40,41 | 2,69% | 17,00 |
21.03.2025 | 39,35 | 39,35 | 39,35 | 39,35 | -0,20% | - |
20.03.2025 | 39,43 | 39,43 | 39,43 | 39,43 | 0,69% | - |
19.03.2025 | 39,16 | 39,16 | 39,16 | 39,16 | 0,82% | - |
18.03.2025 | 38,76 | 38,84 | 38,76 | 38,84 | 0,40% | 1,00 |
17.03.2025 | 38,14 | 38,84 | 38,14 | 38,68 | 0,78% | 44,00 |
14.03.2025 | 38,04 | 38,38 | 38,04 | 38,38 | 0,93% | 1,00 |
13.03.2025 | 38,03 | 38,03 | 38,03 | 38,03 | -0,37% | - |
12.03.2025 | 38,57 | 38,57 | 38,17 | 38,17 | -0,25% | 150,00 |
11.03.2025 | 38,57 | 38,57 | 38,26 | 38,26 | -3,86% | 100,00 |
10.03.2025 | 40,64 | 40,75 | 39,80 | 39,80 | -3,55% | 224,00 |
06.03.2025 | 41,28 | 41,28 | 41,26 | 41,26 | -7,54% | 120,00 |
03.03.2025 | 45,24 | 45,24 | 44,63 | 44,63 | -0,55% | 3,00 |
28.02.2025 | 44,70 | 45,00 | 44,70 | 44,87 | 0,17% | 122,00 |
27.02.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 1,40% | - |
26.02.2025 | 43,42 | 44,21 | 43,42 | 44,18 | 1,99% | 38,00 |
25.02.2025 | 43,41 | 43,41 | 43,32 | 43,32 | -1,27% | 43,00 |
24.02.2025 | 43,87 | 43,87 | 43,87 | 43,87 | -1,17% | - |
21.02.2025 | 44,93 | 44,93 | 44,39 | 44,39 | -1,88% | 67,00 |
19.02.2025 | 45,24 | 45,24 | 45,24 | 45,24 | -0,55% | - |
18.02.2025 | 45,57 | 45,57 | 45,49 | 45,49 | -0,35% | 430,00 |
17.02.2025 | 45,65 | 45,65 | 45,65 | 45,65 | 0,62% | - |
14.02.2025 | 45,70 | 45,70 | 45,37 | 45,37 | 0,42% | 25,00 |
13.02.2025 | 45,81 | 45,81 | 45,15 | 45,18 | -0,44% | 384,00 |
12.02.2025 | 46,36 | 46,36 | 45,38 | 45,38 | -0,74% | 2,00 |
11.02.2025 | 45,72 | 45,72 | 45,72 | 45,72 | 1,27% | - |
10.02.2025 | 45,15 | 45,15 | 45,15 | 45,15 | -0,91% | - |
07.02.2025 | 46,11 | 46,11 | 45,56 | 45,56 | -0,68% | 3,00 |
06.02.2025 | 46,25 | 46,25 | 45,87 | 45,87 | 0,02% | 15,00 |
05.02.2025 | 45,86 | 45,86 | 45,86 | 45,86 | -0,30% | - |
04.02.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 0,12% | - |
03.02.2025 | 45,74 | 45,95 | 45,73 | 45,95 | -0,55% | 346,00 |
31.01.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -0,03% | - |
30.01.2025 | 46,22 | 46,22 | 46,22 | 46,22 | -0,30% | - |
29.01.2025 | 46,36 | 46,36 | 46,36 | 46,36 | -1,57% | - |
28.01.2025 | 47,05 | 47,34 | 47,05 | 47,10 | 0,29% | 65,00 |
27.01.2025 | 46,96 | 46,96 | 46,96 | 46,96 | 0,69% | - |
24.01.2025 | 46,33 | 46,64 | 46,28 | 46,64 | -0,28% | 103,00 |
23.01.2025 | 46,77 | 46,77 | 46,77 | 46,77 | -1,22% | - |
21.01.2025 | 46,87 | 47,35 | 46,87 | 47,35 | 0,18% | 47,00 |
20.01.2025 | 47,23 | 47,27 | 47,07 | 47,27 | -0,53% | 151,00 |
14.01.2025 | 47,03 | 47,52 | 47,03 | 47,52 | 1,59% | 211,00 |
13.01.2025 | 45,97 | 46,77 | 45,97 | 46,77 | 1,34% | 40,00 |
10.01.2025 | 46,17 | 46,17 | 46,15 | 46,15 | -1,96% | 127,00 |
09.01.2025 | 47,08 | 47,08 | 47,08 | 47,08 | 0,34% | - |
08.01.2025 | 46,92 | 46,92 | 46,92 | 46,92 | -1,12% | - |
07.01.2025 | 47,45 | 47,45 | 47,45 | 47,45 | -0,45% | - |
06.01.2025 | 47,35 | 47,66 | 47,35 | 47,66 | 2,10% | 149,00 |
27.12.2024 | 46,68 | 46,68 | 46,68 | 46,68 | 1,06% | - |
23.12.2024 | 45,61 | 46,19 | 45,61 | 46,19 | 2,77% | 52,00 |
20.12.2024 | 44,95 | 44,95 | 44,95 | 44,95 | -2,94% | 500,00 |
19.12.2024 | 47,05 | 47,05 | 46,31 | 46,31 | -3,02% | 235,00 |
18.12.2024 | 47,75 | 47,75 | 47,75 | 47,75 | -0,57% | - |
17.12.2024 | 48,02 | 48,02 | 48,02 | 48,02 | -1,11% | - |
16.12.2024 | 48,56 | 48,56 | 48,56 | 48,56 | -0,36% | - |
13.12.2024 | 48,74 | 48,74 | 48,74 | 48,74 | -0,75% | - |
12.12.2024 | 49,11 | 49,11 | 49,11 | 49,11 | -0,11% | - |
11.12.2024 | 49,16 | 49,16 | 49,16 | 49,16 | -0,18% | - |
10.12.2024 | 48,68 | 49,25 | 48,68 | 49,25 | 0,71% | 50,00 |
09.12.2024 | 48,91 | 48,91 | 48,91 | 48,91 | -0,32% | - |
06.12.2024 | 49,06 | 49,06 | 49,06 | 49,06 | -0,96% | - |
05.12.2024 | 49,54 | 49,54 | 49,54 | 49,54 | 0,66% | - |
04.12.2024 | 49,67 | 49,67 | 49,21 | 49,21 | -2,59% | 205,00 |
02.12.2024 | 50,52 | 50,52 | 50,52 | 50,52 | -0,30% | - |
29.11.2024 | 50,59 | 50,67 | 50,59 | 50,67 | 0,14% | 40,00 |
28.11.2024 | 50,60 | 50,60 | 50,60 | 50,60 | 0,00% | - |
27.11.2024 | 50,60 | 50,60 | 50,60 | 50,60 | 5,26% | - |
20.11.2024 | 48,32 | 48,36 | 47,98 | 48,07 | 0,61% | 966,00 |
19.11.2024 | 47,21 | 47,78 | 47,21 | 47,78 | 0,27% | 1,00 |
18.11.2024 | 47,65 | 47,65 | 47,65 | 47,65 | 0,62% | - |
15.11.2024 | 47,36 | 47,36 | 47,36 | 47,36 | -1,90% | - |
14.11.2024 | 48,27 | 48,27 | 48,27 | 48,27 | 0,90% | - |
12.11.2024 | 48,49 | 48,49 | 47,79 | 47,84 | 2,76% | 845,00 |
08.11.2024 | 46,56 | 46,56 | 46,56 | 46,56 | 1,06% | - |
07.11.2024 | 47,46 | 47,56 | 46,07 | 46,07 | -3,28% | 2.073,00 |
06.11.2024 | 46,96 | 47,70 | 46,50 | 47,63 | 9,28% | 2.168,00 |
05.11.2024 | 43,58 | 43,58 | 43,58 | 43,58 | -2,29% | - |
01.11.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -0,36% | - |
31.10.2024 | 44,66 | 44,76 | 44,66 | 44,76 | -0,91% | 68,00 |
30.10.2024 | 45,17 | 45,17 | 45,17 | 45,17 | 0,78% | - |
29.10.2024 | 44,82 | 44,82 | 44,82 | 44,82 | -0,18% | - |
28.10.2024 | 44,90 | 44,90 | 44,90 | 44,90 | 0,70% | - |
25.10.2024 | 44,59 | 44,59 | 44,59 | 44,59 | -0,65% | - |
24.10.2024 | 44,87 | 44,88 | 44,87 | 44,88 | 0,87% | 43,00 |
23.10.2024 | 44,39 | 44,50 | 44,39 | 44,50 | 0,38% | 5,00 |
22.10.2024 | 44,33 | 44,33 | 44,33 | 44,33 | -0,35% | - |
21.10.2024 | 45,15 | 45,15 | 44,48 | 44,48 | -1,96% | 300,00 |
18.10.2024 | 45,44 | 45,44 | 45,37 | 45,37 | 2,79% | 50,00 |
16.10.2024 | 43,65 | 44,14 | 43,65 | 44,14 | 0,80% | 412,00 |
15.10.2024 | 43,79 | 43,79 | 43,79 | 43,79 | 1,98% | - |
14.10.2024 | 42,29 | 42,98 | 42,29 | 42,94 | 1,23% | 176,00 |
11.10.2024 | 42,02 | 42,42 | 42,02 | 42,42 | 5,89% | 194,00 |
09.10.2024 | 40,06 | 40,06 | 40,06 | 40,06 | -1,03% | 250,00 |
08.10.2024 | 40,48 | 40,48 | 40,48 | 40,48 | -0,22% | - |