39,280€
2,98%
Echtzeit-Aktienkurs U.S. Bancorp
Bid:
Ask:
Aktienkurse zur U.S. Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 38,12 | 39,33 | 38,12 | 39,29 | 3,01% | - |
| 05.06.2025 | 38,46 | 38,73 | 37,86 | 38,14 | -1,03% | - |
| 04.06.2025 | 38,82 | 39,24 | 38,43 | 38,54 | -1,31% | - |
| 03.06.2025 | 38,06 | 39,08 | 37,81 | 39,05 | 2,54% | 157,00 |
| 02.06.2025 | 38,27 | 38,34 | 37,47 | 38,08 | -0,81% | - |
| 30.05.2025 | 38,32 | 38,71 | 38,12 | 38,40 | -0,23% | - |
| 29.05.2025 | 38,26 | 39,23 | 38,05 | 38,48 | 0,55% | - |
| 28.05.2025 | 38,65 | 38,92 | 38,24 | 38,27 | -0,75% | - |
| 27.05.2025 | 38,06 | 38,77 | 37,81 | 38,56 | 1,09% | - |
| 26.05.2025 | 37,62 | 38,20 | 37,62 | 38,15 | 1,01% | - |
| 23.05.2025 | 38,42 | 38,42 | 37,28 | 37,77 | -1,13% | - |
| 22.05.2025 | 37,93 | 38,53 | 37,74 | 38,20 | 0,85% | - |
| 21.05.2025 | 39,13 | 39,16 | 37,87 | 37,88 | -3,75% | - |
| 20.05.2025 | 39,72 | 40,08 | 39,25 | 39,36 | -1,15% | - |
| 19.05.2025 | 39,84 | 40,25 | 39,30 | 39,81 | -1,17% | - |
| 16.05.2025 | 39,94 | 40,37 | 39,58 | 40,29 | 1,19% | - |
| 15.05.2025 | 39,73 | 39,97 | 39,26 | 39,81 | 0,45% | - |
| 14.05.2025 | 39,68 | 39,72 | 39,20 | 39,63 | -0,09% | 5,00 |
| 13.05.2025 | 39,83 | 39,83 | 39,32 | 39,67 | 0,15% | - |
| 12.05.2025 | 37,44 | 39,87 | 37,44 | 39,61 | 6,14% | - |
| 09.05.2025 | 37,45 | 37,62 | 37,07 | 37,32 | -0,44% | 25,00 |
| 08.05.2025 | 36,45 | 37,71 | 36,34 | 37,48 | 2,64% | - |
| 07.05.2025 | 36,31 | 36,74 | 36,13 | 36,52 | 1,28% | - |
| 06.05.2025 | 36,83 | 36,83 | 36,00 | 36,06 | -1,65% | - |
| 05.05.2025 | 36,78 | 37,15 | 36,08 | 36,66 | 0,03% | - |
| 02.05.2025 | 35,80 | 36,80 | 35,62 | 36,65 | 2,96% | - |
| 30.04.2025 | 35,55 | 35,79 | 34,56 | 35,60 | -0,05% | - |
| 29.04.2025 | 35,17 | 35,63 | 34,85 | 35,61 | 1,18% | 70,00 |
| 28.04.2025 | 34,93 | 35,52 | 34,84 | 35,20 | 0,14% | - |
| 25.04.2025 | 35,24 | 35,53 | 34,85 | 35,15 | -0,16% | - |
| 24.04.2025 | 34,98 | 35,34 | 34,45 | 35,21 | 0,75% | - |
| 23.04.2025 | 34,65 | 36,22 | 34,26 | 34,95 | 2,35% | - |
| 22.04.2025 | 32,96 | 34,19 | 32,87 | 34,14 | 1,62% | - |
| 17.04.2025 | 33,49 | 34,16 | 33,20 | 33,60 | 1,26% | 120,00 |
| 16.04.2025 | 34,24 | 35,05 | 32,82 | 33,18 | -3,09% | 332,00 |
| 15.04.2025 | 33,66 | 34,84 | 33,55 | 34,24 | 1,85% | 150,00 |
| 14.04.2025 | 33,49 | 34,25 | 33,22 | 33,62 | 0,72% | 100,00 |
| 11.04.2025 | 33,00 | 33,76 | 32,11 | 33,38 | 0,30% | 32,00 |
| 10.04.2025 | 35,94 | 36,10 | 32,51 | 33,28 | -7,45% | 24,00 |
| 09.04.2025 | 32,31 | 36,45 | 32,01 | 35,95 | 8,54% | 20,00 |
| 08.04.2025 | 33,71 | 35,34 | 32,62 | 33,12 | -1,59% | - |
| 07.04.2025 | 32,69 | 34,88 | 31,49 | 33,66 | 0,22% | 110,00 |
| 04.04.2025 | 35,16 | 35,26 | 32,62 | 33,58 | -4,45% | 350,00 |
| 03.04.2025 | 38,80 | 39,19 | 35,14 | 35,15 | -11,41% | 41,00 |
| 02.04.2025 | 38,66 | 39,69 | 38,23 | 39,67 | 2,53% | - |
| 01.04.2025 | 38,97 | 39,29 | 38,28 | 38,70 | -0,72% | - |
| 31.03.2025 | 38,52 | 39,14 | 38,04 | 38,98 | -0,06% | 100,00 |
| 28.03.2025 | 40,25 | 40,31 | 38,93 | 39,00 | -2,59% | - |
| 27.03.2025 | 40,62 | 40,76 | 39,97 | 40,04 | -1,65% | - |
| 26.03.2025 | 40,60 | 41,26 | 40,27 | 40,71 | 0,01% | 25,00 |
| 25.03.2025 | 39,98 | 40,74 | 39,98 | 40,70 | 0,55% | 50,00 |
| 24.03.2025 | 39,53 | 40,61 | 39,53 | 40,48 | 2,14% | - |
| 21.03.2025 | 39,34 | 39,72 | 38,89 | 39,63 | 0,94% | 50,00 |
| 20.03.2025 | 39,29 | 39,80 | 38,94 | 39,26 | 0,28% | - |
| 19.03.2025 | 38,79 | 39,35 | 38,65 | 39,15 | 0,98% | - |
| 18.03.2025 | 38,58 | 38,90 | 38,46 | 38,77 | 0,55% | - |
| 17.03.2025 | 38,48 | 38,90 | 38,26 | 38,56 | -0,18% | 60,00 |
| 14.03.2025 | 37,90 | 38,66 | 37,75 | 38,63 | 2,41% | - |
| 13.03.2025 | 38,23 | 38,71 | 37,61 | 37,72 | -1,45% | - |
| 12.03.2025 | 38,27 | 38,80 | 37,61 | 38,27 | -0,05% | 20,00 |
| 11.03.2025 | 39,14 | 39,48 | 37,93 | 38,29 | -2,13% | - |
| 10.03.2025 | 41,09 | 41,18 | 38,79 | 39,13 | -5,14% | 330,00 |
| 07.03.2025 | 41,15 | 41,64 | 40,15 | 41,25 | 0,19% | - |
| 06.03.2025 | 41,40 | 41,40 | 40,50 | 41,17 | -0,58% | - |
| 05.03.2025 | 42,23 | 42,39 | 40,73 | 41,41 | -1,44% | 14,00 |
| 04.03.2025 | 44,44 | 44,44 | 41,90 | 42,01 | -4,58% | - |
| 03.03.2025 | 45,21 | 45,21 | 43,72 | 44,03 | -2,59% | - |
| 28.02.2025 | 44,41 | 45,21 | 44,35 | 45,20 | 1,75% | 130,00 |
| 27.02.2025 | 43,74 | 44,87 | 43,73 | 44,42 | 2,10% | - |
| 26.02.2025 | 43,59 | 44,34 | 43,50 | 43,51 | -0,35% | - |
| 25.02.2025 | 43,62 | 43,97 | 43,14 | 43,66 | 0,27% | - |
| 24.02.2025 | 43,81 | 44,22 | 43,41 | 43,54 | -0,76% | - |
| 21.02.2025 | 44,52 | 44,81 | 43,72 | 43,88 | -1,48% | 20,00 |
| 20.02.2025 | 45,22 | 45,22 | 44,12 | 44,54 | -1,43% | - |
| 19.02.2025 | 45,77 | 46,08 | 44,17 | 45,18 | -1,36% | - |
| 18.02.2025 | 45,69 | 45,97 | 45,45 | 45,81 | 0,17% | - |
| 17.02.2025 | 45,47 | 45,76 | 45,47 | 45,73 | 0,51% | - |
| 14.02.2025 | 45,13 | 45,71 | 45,10 | 45,50 | 0,57% | - |
| 13.02.2025 | 45,49 | 45,88 | 44,93 | 45,24 | -1,08% | 40,00 |
| 12.02.2025 | 45,93 | 45,97 | 45,34 | 45,73 | -0,44% | - |
| 11.02.2025 | 45,54 | 46,08 | 44,98 | 45,94 | 1,04% | - |
| 10.02.2025 | 45,74 | 46,04 | 45,08 | 45,46 | -0,61% | - |
| 07.02.2025 | 45,63 | 46,24 | 45,37 | 45,74 | -0,27% | 40,00 |
| 06.02.2025 | 45,65 | 46,36 | 45,55 | 45,86 | 0,80% | - |
| 05.02.2025 | 45,71 | 46,31 | 45,07 | 45,50 | -0,54% | - |
| 04.02.2025 | 45,90 | 46,10 | 44,83 | 45,74 | 0,34% | - |
| 03.02.2025 | 45,59 | 46,18 | 45,21 | 45,59 | -1,13% | - |
| 31.01.2025 | 46,13 | 46,52 | 45,92 | 46,11 | -0,10% | - |
| 30.01.2025 | 45,78 | 46,47 | 45,78 | 46,16 | 0,84% | - |
| 29.01.2025 | 46,32 | 47,30 | 45,69 | 45,77 | -1,55% | - |
| 28.01.2025 | 47,10 | 47,69 | 46,00 | 46,50 | -1,59% | - |
| 27.01.2025 | 46,80 | 47,32 | 46,09 | 47,25 | 1,20% | - |
| 24.01.2025 | 46,54 | 47,02 | 45,92 | 46,69 | 0,45% | - |
| 23.01.2025 | 46,73 | 47,09 | 46,21 | 46,48 | -0,60% | - |
| 22.01.2025 | 47,16 | 47,40 | 46,03 | 46,76 | -1,21% | - |
| 21.01.2025 | 47,01 | 47,47 | 46,52 | 47,34 | 0,68% | - |
| 20.01.2025 | 46,93 | 47,20 | 46,51 | 47,02 | -0,19% | - |
| 17.01.2025 | 46,61 | 47,25 | 46,15 | 47,10 | 0,99% | - |
| 16.01.2025 | 49,64 | 51,21 | 45,85 | 46,64 | -5,67% | 236,00 |
| 15.01.2025 | 47,54 | 49,66 | 47,54 | 49,45 | 3,77% | - |