42,120€
1,25%
Echtzeit-Aktienkurs U.S. Bancorp
Bid:
Ask:
Aktienkurse zur U.S. Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 41,69 | 42,26 | 41,49 | 42,19 | 1,41% | 1,00 |
| 03.09.2025 | 41,55 | 41,99 | 41,18 | 41,60 | -0,11% | - |
| 02.09.2025 | 41,76 | 41,93 | 41,15 | 41,65 | -0,29% | 1,00 |
| 01.09.2025 | 41,68 | 41,80 | 41,61 | 41,77 | -0,01% | 60,00 |
| 29.08.2025 | 41,65 | 42,02 | 41,37 | 41,77 | 0,14% | - |
| 28.08.2025 | 41,94 | 42,05 | 41,38 | 41,71 | -0,54% | 1,00 |
| 27.08.2025 | 41,76 | 42,29 | 41,70 | 41,94 | 0,45% | 1,00 |
| 26.08.2025 | 41,46 | 41,77 | 41,15 | 41,75 | 0,59% | - |
| 25.08.2025 | 41,11 | 41,55 | 40,87 | 41,51 | 0,82% | 1,00 |
| 22.08.2025 | 39,82 | 41,25 | 39,75 | 41,17 | 3,49% | 90,00 |
| 21.08.2025 | 39,84 | 39,95 | 39,52 | 39,78 | -0,16% | - |
| 20.08.2025 | 39,71 | 39,90 | 39,41 | 39,84 | 0,43% | - |
| 19.08.2025 | 39,50 | 39,92 | 39,26 | 39,67 | 0,34% | - |
| 18.08.2025 | 39,28 | 39,56 | 39,08 | 39,54 | 0,67% | - |
| 15.08.2025 | 40,21 | 40,35 | 39,27 | 39,27 | -2,37% | 7,00 |
| 14.08.2025 | 39,83 | 40,23 | 39,28 | 40,23 | 0,94% | - |
| 13.08.2025 | 39,23 | 39,92 | 39,13 | 39,85 | 1,63% | - |
| 12.08.2025 | 38,25 | 39,21 | 38,25 | 39,21 | 2,20% | 1,00 |
| 11.08.2025 | 38,49 | 38,79 | 38,20 | 38,37 | -0,27% | - |
| 08.08.2025 | 37,84 | 38,56 | 37,67 | 38,47 | 1,68% | - |
| 07.08.2025 | 38,07 | 38,48 | 37,82 | 37,84 | -0,80% | - |
| 06.08.2025 | 38,29 | 38,71 | 38,10 | 38,14 | -1,01% | - |
| 05.08.2025 | 38,43 | 39,20 | 37,95 | 38,53 | 0,27% | - |
| 04.08.2025 | 38,01 | 39,11 | 37,97 | 38,43 | 1,35% | 2,00 |
| 01.08.2025 | 39,47 | 39,67 | 37,75 | 37,92 | -3,60% | - |
| 31.07.2025 | 39,82 | 40,24 | 39,25 | 39,33 | -2,19% | - |
| 30.07.2025 | 39,86 | 40,57 | 39,83 | 40,21 | 0,68% | - |
| 29.07.2025 | 39,87 | 40,21 | 39,77 | 39,94 | 0,43% | - |
| 28.07.2025 | 39,58 | 40,09 | 39,57 | 39,77 | 0,75% | 126,00 |
| 25.07.2025 | 39,39 | 39,58 | 38,82 | 39,47 | 0,64% | - |
| 24.07.2025 | 39,30 | 39,67 | 39,16 | 39,22 | -0,24% | - |
| 23.07.2025 | 39,49 | 39,79 | 39,20 | 39,31 | 0,07% | - |
| 22.07.2025 | 39,35 | 39,66 | 39,04 | 39,28 | 0,26% | - |
| 21.07.2025 | 39,33 | 39,74 | 39,13 | 39,18 | -0,39% | 50,00 |
| 18.07.2025 | 39,02 | 39,49 | 38,70 | 39,34 | 0,84% | - |
| 17.07.2025 | 39,22 | 39,47 | 37,80 | 39,01 | -0,65% | 80,00 |
| 16.07.2025 | 39,69 | 39,92 | 38,44 | 39,26 | -0,27% | - |
| 15.07.2025 | 40,43 | 40,53 | 39,36 | 39,37 | -2,31% | - |
| 14.07.2025 | 40,34 | 40,74 | 0,00 | 40,30 | -0,04% | 1,00 |
| 11.07.2025 | 40,66 | 40,79 | 39,98 | 40,32 | -0,87% | 1,00 |
| 10.07.2025 | 40,28 | 41,02 | 40,05 | 40,67 | 0,68% | - |
| 09.07.2025 | 40,76 | 41,06 | 40,25 | 40,39 | -0,63% | 14,00 |
| 08.07.2025 | 40,60 | 40,97 | 40,27 | 40,65 | -0,20% | 13,00 |
| 07.07.2025 | 40,53 | 41,22 | 40,53 | 40,73 | 0,75% | 120,00 |
| 04.07.2025 | 40,68 | 40,68 | 40,38 | 40,43 | -0,85% | - |
| 03.07.2025 | 40,13 | 40,88 | 40,13 | 40,77 | 1,35% | - |
| 02.07.2025 | 39,22 | 40,23 | 39,22 | 40,23 | 2,10% | - |
| 01.07.2025 | 38,30 | 39,58 | 38,11 | 39,40 | 2,52% | - |
| 30.06.2025 | 39,02 | 39,11 | 38,35 | 38,43 | -1,76% | - |
| 27.06.2025 | 39,04 | 39,37 | 38,88 | 39,12 | 0,29% | - |
| 26.06.2025 | 38,33 | 39,00 | 38,25 | 39,00 | 1,35% | - |
| 25.06.2025 | 38,59 | 38,59 | 38,21 | 38,48 | 0,31% | - |
| 24.06.2025 | 38,24 | 38,70 | 38,21 | 38,36 | 0,72% | - |
| 23.06.2025 | 37,66 | 38,10 | 37,24 | 38,09 | 1,19% | - |
| 20.06.2025 | 37,33 | 37,88 | 37,33 | 37,64 | 0,82% | - |
| 19.06.2025 | 37,71 | 37,80 | 37,31 | 37,33 | -0,84% | - |
| 18.06.2025 | 37,28 | 37,76 | 37,04 | 37,65 | 1,29% | - |
| 17.06.2025 | 37,45 | 37,66 | 36,84 | 37,17 | -0,39% | - |
| 16.06.2025 | 37,31 | 37,62 | 37,22 | 37,31 | 0,38% | - |
| 13.06.2025 | 38,06 | 38,58 | 37,12 | 37,17 | -2,54% | - |
| 12.06.2025 | 38,27 | 38,52 | 37,59 | 38,14 | -0,95% | - |
| 11.06.2025 | 39,39 | 39,74 | 38,43 | 38,51 | -2,78% | 50,00 |
| 10.06.2025 | 39,34 | 39,75 | 39,17 | 39,61 | 0,81% | - |
| 09.06.2025 | 39,17 | 39,68 | 39,08 | 39,29 | 0,00% | - |
| 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 |