35,160€
-11,37%
Echtzeit-Aktienkurs US Bancorp
Bid:
Ask:
Aktienkurse zur US Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |