46,400€
0,21%
Echtzeit-Aktienkurs U.S. Bancorp
Bid:
Ask:
Aktienkurse zur U.S. Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.10.2024 | 40,85 | 40,85 | 40,57 | 40,57 | 0,41% | 7,00 |
| 04.10.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 1,27% | - |
| 03.10.2024 | 39,90 | 39,90 | 39,90 | 39,90 | -0,91% | - |
| 02.10.2024 | 40,26 | 40,26 | 40,26 | 40,26 | -0,49% | - |
| 01.10.2024 | 40,46 | 40,46 | 40,46 | 40,46 | 0,17% | - |
| 26.09.2024 | 40,39 | 40,39 | 40,39 | 40,39 | -0,17% | - |
| 25.09.2024 | 40,46 | 40,46 | 40,46 | 40,46 | -0,76% | - |
| 24.09.2024 | 40,77 | 40,77 | 40,77 | 40,77 | -0,84% | - |
| 23.09.2024 | 41,12 | 41,12 | 41,12 | 41,12 | -0,18% | - |
| 20.09.2024 | 41,19 | 41,19 | 41,19 | 41,19 | 1,42% | - |
| 18.09.2024 | 40,62 | 40,62 | 40,62 | 40,62 | -0,15% | - |
| 17.09.2024 | 40,52 | 40,68 | 40,52 | 40,68 | 1,43% | 3,00 |
| 16.09.2024 | 40,33 | 40,33 | 40,10 | 40,10 | 0,43% | 8,00 |
| 13.09.2024 | 39,93 | 39,93 | 39,93 | 39,93 | -0,26% | - |
| 12.09.2024 | 40,04 | 40,04 | 40,04 | 40,04 | 0,31% | - |
| 11.09.2024 | 39,91 | 39,91 | 39,91 | 39,91 | -0,31% | - |
| 10.09.2024 | 40,27 | 40,27 | 40,04 | 40,04 | -2,19% | 30,00 |
| 09.09.2024 | 40,93 | 40,93 | 40,93 | 40,93 | -1,09% | - |
| 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% | - |