46,145€
-2,51%
Echtzeit-Aktienkurs U.S. Bancorp
Bid:
Ask:
Aktienkurse zur U.S. Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 47,16 | 47,40 | 46,03 | 46,04 | -2,73% | - |
| 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% | - |
| 14.01.2025 | 47,01 | 47,92 | 46,99 | 47,65 | 0,67% | - |
| 13.01.2025 | 46,03 | 47,39 | 45,92 | 47,33 | 2,19% | 30,00 |
| 10.01.2025 | 47,04 | 47,18 | 45,96 | 46,32 | -1,51% | - |
| 09.01.2025 | 46,77 | 47,23 | 46,77 | 47,03 | -0,05% | - |
| 08.01.2025 | 47,27 | 47,55 | 46,50 | 47,05 | -0,16% | 66,00 |
| 07.01.2025 | 47,06 | 47,67 | 46,73 | 47,12 | 0,49% | - |
| 06.01.2025 | 47,27 | 47,76 | 46,85 | 46,89 | -1,08% | 107,00 |
| 03.01.2025 | 46,66 | 47,41 | 46,44 | 47,41 | 1,60% | - |
| 02.01.2025 | 46,36 | 47,30 | 45,66 | 46,66 | 0,85% | - |
| 30.12.2024 | 46,61 | 46,61 | 46,12 | 46,27 | -0,21% | - |
| 27.12.2024 | 46,46 | 47,22 | 46,33 | 46,36 | -0,21% | 130,00 |
| 23.12.2024 | 46,25 | 46,47 | 45,71 | 46,46 | 0,46% | - |
| 20.12.2024 | 45,87 | 46,57 | 44,90 | 46,25 | 0,82% | 66,00 |
| 19.12.2024 | 46,18 | 46,81 | 45,53 | 45,87 | -0,67% | - |
| 18.12.2024 | 47,55 | 47,93 | 45,83 | 46,18 | -2,89% | 14,00 |
| 17.12.2024 | 48,65 | 48,93 | 47,37 | 47,55 | -2,25% | - |
| 16.12.2024 | 48,29 | 49,03 | 48,29 | 48,65 | 0,49% | - |
| 13.12.2024 | 48,82 | 49,24 | 48,36 | 48,41 | -0,83% | - |
| 12.12.2024 | 49,02 | 49,59 | 48,65 | 48,82 | -0,40% | - |
| 11.12.2024 | 48,82 | 49,71 | 48,76 | 49,02 | 0,40% | - |
| 10.12.2024 | 48,67 | 49,32 | 48,25 | 48,82 | 0,32% | - |
| 09.12.2024 | 49,35 | 49,69 | 48,59 | 48,67 | -1,33% | 36,00 |
| 06.12.2024 | 49,10 | 49,69 | 49,03 | 49,33 | 0,19% | - |
| 05.12.2024 | 49,67 | 49,78 | 49,10 | 49,23 | -0,89% | - |
| 04.12.2024 | 49,54 | 50,12 | 48,95 | 49,68 | 0,27% | 250,00 |
| 03.12.2024 | 50,39 | 50,39 | 49,31 | 49,54 | -1,70% | - |
| 02.12.2024 | 50,52 | 51,14 | 50,19 | 50,40 | 0,07% | - |
| 29.11.2024 | 50,80 | 51,02 | 50,30 | 50,36 | -0,87% | 1,00 |
| 28.11.2024 | 50,42 | 50,88 | 50,42 | 50,80 | 0,73% | - |
| 27.11.2024 | 51,30 | 51,43 | 50,19 | 50,43 | -1,71% | - |
| 26.11.2024 | 50,90 | 51,36 | 50,57 | 51,31 | 0,79% | - |
| 25.11.2024 | 50,48 | 51,34 | 50,37 | 50,91 | 0,88% | - |
| 22.11.2024 | 49,05 | 50,65 | 48,99 | 50,46 | 2,89% | 10,00 |
| 21.11.2024 | 48,32 | 49,72 | 47,96 | 49,05 | 2,27% | 111,00 |
| 20.11.2024 | 47,48 | 48,40 | 47,45 | 47,96 | 1,01% | 10,00 |
| 19.11.2024 | 47,50 | 48,20 | 46,74 | 47,48 | -0,56% | - |
| 18.11.2024 | 47,47 | 47,96 | 47,08 | 47,74 | 0,60% | - |
| 15.11.2024 | 47,77 | 48,07 | 47,16 | 47,46 | -0,65% | - |
| 14.11.2024 | 48,45 | 49,17 | 47,61 | 47,77 | -1,42% | - |
| 13.11.2024 | 47,68 | 48,90 | 47,38 | 48,46 | 1,61% | - |
| 12.11.2024 | 47,87 | 48,27 | 47,49 | 47,69 | -0,38% | - |
| 11.11.2024 | 46,91 | 48,33 | 46,91 | 47,87 | 2,04% | 125,00 |
| 08.11.2024 | 45,93 | 47,01 | 45,75 | 46,91 | 2,14% | - |
| 07.11.2024 | 47,65 | 47,85 | 45,76 | 45,93 | -3,63% | - |
| 06.11.2024 | 44,89 | 48,25 | 44,89 | 47,66 | 9,63% | 184,00 |
| 05.11.2024 | 43,43 | 43,89 | 43,20 | 43,47 | 0,10% | - |
| 04.11.2024 | 43,96 | 44,20 | 43,31 | 43,43 | -0,92% | - |
| 01.11.2024 | 44,52 | 45,09 | 43,78 | 43,83 | -1,56% | - |
| 31.10.2024 | 44,99 | 45,00 | 44,21 | 44,52 | -1,03% | - |
| 30.10.2024 | 44,57 | 45,50 | 44,32 | 44,99 | 0,93% | - |
| 29.10.2024 | 44,88 | 45,16 | 44,52 | 44,57 | -0,69% | - |
| 28.10.2024 | 44,26 | 45,06 | 44,22 | 44,88 | 1,73% | - |
| 25.10.2024 | 44,63 | 45,16 | 44,11 | 44,12 | -1,15% | - |
| 24.10.2024 | 44,80 | 45,14 | 44,48 | 44,63 | -0,39% | - |
| 23.10.2024 | 44,51 | 45,33 | 44,30 | 44,81 | 0,65% | - |
| 22.10.2024 | 44,32 | 44,58 | 43,87 | 44,52 | 0,45% | 60,00 |
| 21.10.2024 | 45,35 | 45,35 | 44,27 | 44,32 | -2,26% | - |
| 18.10.2024 | 46,08 | 46,27 | 45,09 | 45,35 | -1,60% | - |
| 17.10.2024 | 45,34 | 46,62 | 45,24 | 46,08 | 1,64% | - |
| 16.10.2024 | 43,43 | 46,03 | 42,86 | 45,34 | 4,34% | 150,00 |
| 15.10.2024 | 43,20 | 44,14 | 43,12 | 43,46 | 0,60% | - |
| 14.10.2024 | 42,27 | 43,26 | 42,24 | 43,20 | 2,15% | 196,00 |
| 11.10.2024 | 41,09 | 42,54 | 40,86 | 42,29 | 2,85% | - |
| 10.10.2024 | 41,23 | 41,41 | 40,76 | 41,12 | -0,12% | 50,00 |
| 09.10.2024 | 40,31 | 41,27 | 40,20 | 41,17 | 2,10% | - |
| 08.10.2024 | 40,60 | 40,76 | 40,28 | 40,33 | -0,69% | 200,00 |
| 07.10.2024 | 40,73 | 41,14 | 40,13 | 40,61 | -0,02% | - |
| 04.10.2024 | 39,87 | 40,98 | 39,78 | 40,62 | 1,93% | - |
| 03.10.2024 | 40,07 | 40,36 | 39,37 | 39,85 | -0,72% | 63,00 |
| 02.10.2024 | 40,17 | 40,62 | 39,86 | 40,14 | -0,08% | - |
| 01.10.2024 | 40,83 | 41,32 | 40,01 | 40,17 | -2,29% | - |
| 30.09.2024 | 40,72 | 41,12 | 40,18 | 41,11 | 0,88% | - |
| 27.09.2024 | 40,53 | 41,14 | 40,45 | 40,75 | 0,23% | - |
| 26.09.2024 | 40,32 | 40,67 | 39,74 | 40,66 | 0,84% | - |
| 25.09.2024 | 40,82 | 41,00 | 40,18 | 40,32 | -1,11% | - |
| 24.09.2024 | 41,27 | 41,65 | 40,60 | 40,77 | -1,47% | - |
| 23.09.2024 | 41,32 | 41,77 | 41,05 | 41,38 | 0,47% | - |
| 20.09.2024 | 41,46 | 41,74 | 41,05 | 41,18 | -0,67% | - |
| 19.09.2024 | 41,04 | 41,75 | 40,66 | 41,46 | 1,92% | - |
| 18.09.2024 | 40,21 | 41,04 | 40,06 | 40,68 | 1,16% | - |
| 17.09.2024 | 40,01 | 40,72 | 40,00 | 40,21 | 0,51% | - |
| 16.09.2024 | 40,14 | 40,54 | 39,86 | 40,01 | -0,31% | - |
| 13.09.2024 | 39,54 | 40,37 | 39,53 | 40,13 | 1,67% | - |
| 12.09.2024 | 40,59 | 41,67 | 39,34 | 39,47 | -2,74% | - |
| 11.09.2024 | 40,48 | 40,75 | 39,61 | 40,59 | 0,26% | - |
| 10.09.2024 | 41,02 | 41,57 | 39,94 | 40,48 | -1,12% | 71,00 |
| 09.09.2024 | 40,12 | 41,14 | 40,12 | 40,94 | 2,13% | - |
| 06.09.2024 | 41,13 | 41,48 | 40,00 | 40,09 | -2,53% | - |
| 05.09.2024 | 41,56 | 41,91 | 40,92 | 41,13 | -1,23% | - |
| 04.09.2024 | 42,03 | 42,33 | 41,41 | 41,64 | -0,93% | - |
| 03.09.2024 | 42,66 | 42,86 | 41,85 | 42,03 | -1,47% | - |
| 02.09.2024 | 42,71 | 43,41 | 42,66 | 42,66 | -0,05% | - |
| 30.08.2024 | 42,06 | 42,79 | 41,94 | 42,68 | 1,48% | 150,00 |
| 29.08.2024 | 41,48 | 42,17 | 41,07 | 42,06 | 2,68% | - |