40,093€
-0,10%
Echtzeit-Aktienkurs U.S. Bancorp
Bid:
Ask:
Aktienkurse zur U.S. Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 40,14 | 40,54 | 39,86 | 40,07 | -0,15% | - |
| 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% | - |
| 28.08.2024 | 40,96 | 41,70 | 40,83 | 40,96 | 0,31% | - |
| 27.08.2024 | 40,88 | 41,03 | 40,57 | 40,84 | 0,04% | - |
| 26.08.2024 | 40,56 | 41,08 | 40,39 | 40,82 | 0,63% | - |
| 23.08.2024 | 39,61 | 40,73 | 39,61 | 40,56 | 2,40% | 120,00 |
| 22.08.2024 | 39,19 | 39,82 | 38,95 | 39,61 | 1,15% | - |
| 21.08.2024 | 39,30 | 39,55 | 38,91 | 39,16 | -0,41% | - |
| 20.08.2024 | 39,29 | 39,57 | 39,11 | 39,32 | 0,07% | - |
| 19.08.2024 | 39,16 | 39,48 | 38,99 | 39,29 | 0,34% | - |
| 16.08.2024 | 39,02 | 39,41 | 38,80 | 39,16 | 0,37% | - |
| 15.08.2024 | 38,45 | 39,48 | 38,45 | 39,02 | 1,42% | - |
| 14.08.2024 | 38,57 | 38,87 | 38,17 | 38,47 | 0,03% | - |
| 13.08.2024 | 37,76 | 38,58 | 37,76 | 38,46 | 1,50% | - |
| 12.08.2024 | 38,38 | 39,02 | 37,81 | 37,89 | -1,26% | - |
| 09.08.2024 | 38,31 | 38,70 | 38,09 | 38,38 | 0,18% | - |
| 08.08.2024 | 37,72 | 38,75 | 37,70 | 38,31 | 1,57% | 1.259,00 |
| 07.08.2024 | 38,11 | 39,11 | 37,71 | 37,71 | -0,87% | 656,00 |
| 06.08.2024 | 37,26 | 38,46 | 37,13 | 38,05 | 2,13% | - |
| 05.08.2024 | 38,81 | 38,81 | 36,64 | 37,25 | -3,99% | 20,00 |
| 02.08.2024 | 40,29 | 40,42 | 38,44 | 38,80 | -3,67% | - |
| 01.08.2024 | 41,56 | 41,90 | 40,16 | 40,28 | -2,73% | - |
| 31.07.2024 | 42,10 | 42,33 | 41,34 | 41,41 | -1,63% | - |
| 30.07.2024 | 41,81 | 42,45 | 41,81 | 42,10 | 0,55% | - |
| 29.07.2024 | 41,88 | 42,27 | 41,75 | 41,87 | 0,17% | - |
| 26.07.2024 | 41,66 | 42,08 | 41,49 | 41,80 | 0,37% | - |
| 25.07.2024 | 41,49 | 42,07 | 41,16 | 41,65 | 0,38% | - |
| 24.07.2024 | 41,99 | 42,25 | 41,24 | 41,49 | -1,20% | - |
| 23.07.2024 | 41,36 | 42,09 | 41,18 | 41,99 | 1,52% | - |
| 22.07.2024 | 41,08 | 41,53 | 40,40 | 41,36 | 0,68% | - |
| 19.07.2024 | 40,96 | 41,32 | 40,67 | 41,08 | 0,31% | - |
| 18.07.2024 | 41,52 | 41,85 | 40,73 | 40,96 | -1,00% | 25,00 |
| 17.07.2024 | 39,78 | 41,77 | 39,43 | 41,37 | 4,00% | - |
| 16.07.2024 | 38,95 | 39,84 | 38,88 | 39,78 | 2,10% | - |
| 15.07.2024 | 38,64 | 39,36 | 38,61 | 38,96 | 0,73% | - |
| 12.07.2024 | 38,60 | 38,93 | 38,24 | 38,68 | 0,21% | 35,00 |
| 11.07.2024 | 37,58 | 38,76 | 37,43 | 38,60 | 2,54% | - |
| 10.07.2024 | 36,87 | 37,78 | 36,60 | 37,64 | 2,12% | - |
| 09.07.2024 | 36,49 | 37,13 | 36,13 | 36,86 | 1,03% | - |
| 08.07.2024 | 35,98 | 36,50 | 35,95 | 36,48 | 1,39% | - |
| 05.07.2024 | 36,56 | 36,69 | 35,88 | 35,98 | -1,58% | - |
| 04.07.2024 | 36,63 | 36,70 | 36,48 | 36,56 | -0,17% | - |
| 03.07.2024 | 37,20 | 37,28 | 36,44 | 36,62 | -1,68% | - |
| 02.07.2024 | 36,54 | 37,27 | 36,30 | 37,25 | 1,82% | - |
| 01.07.2024 | 37,18 | 37,22 | 36,40 | 36,59 | -1,49% | - |
| 28.06.2024 | 37,17 | 37,41 | 36,60 | 37,14 | 0,04% | - |
| 27.06.2024 | 36,83 | 37,13 | 36,21 | 37,12 | 0,68% | - |
| 26.06.2024 | 37,48 | 37,48 | 36,58 | 36,87 | -1,27% | - |
| 25.06.2024 | 37,78 | 37,95 | 37,05 | 37,34 | -0,78% | - |
| 24.06.2024 | 37,15 | 38,02 | 36,96 | 37,64 | 1,30% | - |
| 21.06.2024 | 36,70 | 37,26 | 36,21 | 37,16 | 0,95% | 12,00 |
| 20.06.2024 | 36,51 | 36,81 | 36,23 | 36,81 | 0,81% | - |
| 19.06.2024 | 36,59 | 36,69 | 36,49 | 36,51 | -0,45% | - |
| 18.06.2024 | 36,55 | 36,69 | 36,22 | 36,68 | 0,58% | - |
| 17.06.2024 | 36,30 | 36,47 | 35,94 | 36,46 | 0,36% | - |
| 14.06.2024 | 36,52 | 36,98 | 36,03 | 36,33 | -0,57% | 60,00 |
| 13.06.2024 | 36,34 | 36,78 | 35,90 | 36,54 | 0,46% | - |
| 12.06.2024 | 35,80 | 36,99 | 35,72 | 36,37 | 1,62% | - |
| 11.06.2024 | 35,99 | 36,25 | 35,27 | 35,79 | -0,52% | - |
| 10.06.2024 | 36,13 | 36,43 | 35,67 | 35,98 | -0,34% | - |
| 07.06.2024 | 35,90 | 36,44 | 35,69 | 36,10 | 0,65% | - |
| 06.06.2024 | 35,99 | 36,17 | 35,61 | 35,87 | -0,40% | - |
| 05.06.2024 | 35,81 | 36,07 | 35,26 | 36,01 | 0,19% | - |
| 04.06.2024 | 36,44 | 36,65 | 35,76 | 35,94 | -1,47% | - |
| 03.06.2024 | 37,06 | 37,73 | 36,14 | 36,48 | -2,01% | 10,00 |
| 31.05.2024 | 36,33 | 37,45 | 36,14 | 37,23 | 2,64% | - |
| 30.05.2024 | 36,15 | 36,51 | 35,69 | 36,27 | 0,68% | 50,00 |
| 29.05.2024 | 36,75 | 36,75 | 35,64 | 36,03 | -1,87% | 28,00 |
| 28.05.2024 | 37,42 | 37,46 | 36,52 | 36,71 | -1,89% | - |
| 27.05.2024 | 37,37 | 37,45 | 37,34 | 37,42 | 0,03% | - |
| 24.05.2024 | 37,03 | 37,48 | 36,91 | 37,41 | 1,05% | - |
| 23.05.2024 | 37,67 | 37,89 | 36,79 | 37,02 | -1,59% | - |
| 22.05.2024 | 37,92 | 38,22 | 37,52 | 37,62 | -0,74% | - |
| 21.05.2024 | 38,00 | 38,00 | 37,58 | 37,90 | 0,13% | - |
| 20.05.2024 | 38,10 | 38,45 | 37,62 | 37,85 | -0,55% | 20,00 |
| 17.05.2024 | 38,37 | 38,61 | 37,98 | 38,06 | -0,56% | 81,00 |
| 16.05.2024 | 38,76 | 39,06 | 38,26 | 38,27 | -1,04% | 113,00 |
| 15.05.2024 | 38,68 | 39,26 | 38,56 | 38,67 | -0,13% | - |
| 14.05.2024 | 38,38 | 39,09 | 38,36 | 38,72 | 0,77% | - |
| 13.05.2024 | 38,67 | 39,10 | 38,31 | 38,43 | -0,85% | - |
| 10.05.2024 | 38,46 | 38,93 | 38,46 | 38,76 | 0,76% | - |
| 09.05.2024 | 38,62 | 39,05 | 38,33 | 38,46 | -0,63% | - |
| 08.05.2024 | 38,51 | 38,89 | 38,19 | 38,71 | 0,51% | - |
| 07.05.2024 | 38,68 | 39,02 | 38,51 | 38,51 | -0,45% | - |
| 06.05.2024 | 38,53 | 38,93 | 38,41 | 38,68 | 0,30% | - |
| 03.05.2024 | 38,20 | 38,73 | 37,93 | 38,56 | 0,92% | - |
| 02.05.2024 | 38,52 | 38,95 | 37,89 | 38,21 | 0,32% | 30,00 |
| 30.04.2024 | 38,57 | 38,60 | 37,88 | 38,09 | -1,35% | - |
| 29.04.2024 | 38,43 | 38,74 | 38,34 | 38,61 | 0,54% | 7,00 |