Echtzeit-Aktienkurs U.S. Bancorp
Bid:
Ask:
Aktienkurse zur U.S. Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2025 | 33,68 | 33,68 | 33,68 | 33,68 | -0,18% | - |
| 17.04.2025 | 33,74 | 33,74 | 33,74 | 33,74 | -0,56% | - |
| 16.04.2025 | 33,36 | 33,93 | 33,36 | 33,93 | -1,91% | 1,00 |
| 15.04.2025 | 34,04 | 34,59 | 33,60 | 34,59 | 3,08% | 620,00 |
| 14.04.2025 | 33,80 | 33,85 | 33,55 | 33,55 | 0,28% | 150,00 |
| 11.04.2025 | 33,46 | 33,46 | 33,46 | 33,46 | -0,10% | 1,00 |
| 10.04.2025 | 34,10 | 34,21 | 33,49 | 33,49 | 0,30% | 202,00 |
| 07.04.2025 | 31,94 | 33,44 | 31,94 | 33,39 | 0,72% | 132,00 |
| 04.04.2025 | 34,04 | 34,04 | 33,15 | 33,15 | -10,37% | 517,00 |
| 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 |