55,990€
0,59%
Echtzeit-Aktienkurs U.S. Bancorp
Bid:
Ask:
Aktienkurse zur U.S. Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2026 | 55,94 | 55,94 | 55,62 | 55,67 | 0,02% | - |
| 21.07.2026 | 55,47 | 55,88 | 54,92 | 55,66 | 0,61% | - |
| 20.07.2026 | 55,21 | 56,04 | 55,04 | 55,32 | 0,05% | - |
| 17.07.2026 | 55,55 | 56,73 | 55,23 | 55,29 | -1,29% | - |
| 16.07.2026 | 54,98 | 56,11 | 54,04 | 56,01 | 2,13% | - |
| 15.07.2026 | 54,39 | 55,20 | 54,26 | 54,84 | 0,85% | - |
| 14.07.2026 | 54,56 | 55,13 | 54,12 | 54,38 | -0,68% | 5,00 |
| 13.07.2026 | 54,67 | 54,97 | 54,33 | 54,75 | -0,13% | - |
| 10.07.2026 | 54,36 | 54,94 | 53,92 | 54,82 | 1,41% | - |
| 09.07.2026 | 53,36 | 54,19 | 53,36 | 54,06 | 0,93% | - |
| 08.07.2026 | 55,11 | 55,65 | 53,12 | 53,56 | -3,08% | 20,00 |
| 07.07.2026 | 54,84 | 55,48 | 54,67 | 55,26 | 0,49% | - |
| 06.07.2026 | 54,68 | 55,19 | 54,25 | 54,99 | 2,02% | - |
| 03.07.2026 | 54,14 | 54,14 | 53,90 | 53,90 | 0,20% | 45,00 |
| 02.07.2026 | 54,42 | 55,14 | 53,51 | 53,79 | -1,30% | - |
| 01.07.2026 | 52,59 | 54,63 | 52,57 | 54,50 | 2,79% | 16,00 |
| 30.06.2026 | 53,38 | 53,88 | 52,74 | 53,02 | -1,27% | - |
| 29.06.2026 | 53,26 | 53,95 | 52,99 | 53,70 | 0,94% | - |
| 26.06.2026 | 53,67 | 54,75 | 53,15 | 53,20 | -0,67% | - |
| 25.06.2026 | 52,92 | 54,43 | 52,70 | 53,56 | 1,06% | - |
| 24.06.2026 | 53,01 | 53,14 | 52,60 | 53,00 | 0,49% | - |
| 23.06.2026 | 51,25 | 52,74 | 50,87 | 52,74 | 2,81% | 168,00 |
| 22.06.2026 | 50,83 | 51,67 | 50,83 | 51,30 | 0,85% | - |
| 19.06.2026 | 50,65 | 51,22 | 50,65 | 50,87 | 0,59% | 1.003,00 |
| 18.06.2026 | 50,50 | 51,74 | 50,14 | 50,57 | -0,14% | - |
| 17.06.2026 | 50,74 | 51,25 | 50,56 | 50,64 | 0,34% | 6,00 |
| 16.06.2026 | 49,90 | 51,00 | 49,90 | 50,47 | 0,88% | 5,00 |
| 15.06.2026 | 50,67 | 52,10 | 49,95 | 50,03 | -1,46% | - |
| 12.06.2026 | 49,69 | 51,20 | 49,39 | 50,77 | 2,57% | - |
| 11.06.2026 | 49,25 | 49,72 | 48,97 | 49,50 | 0,95% | - |
| 10.06.2026 | 48,39 | 49,90 | 48,02 | 49,04 | 1,48% | 133,00 |
| 09.06.2026 | 47,96 | 48,82 | 47,73 | 48,32 | 0,64% | 50,00 |
| 08.06.2026 | 47,99 | 48,57 | 47,83 | 48,02 | -0,41% | 5,00 |
| 05.06.2026 | 47,56 | 48,56 | 47,15 | 48,22 | 1,20% | - |
| 04.06.2026 | 45,81 | 47,79 | 45,79 | 47,65 | 3,72% | 8,00 |
| 03.06.2026 | 46,78 | 47,14 | 45,88 | 45,94 | -2,15% | - |
| 02.06.2026 | 46,09 | 47,07 | 45,84 | 46,95 | 2,18% | - |
| 01.06.2026 | 47,05 | 47,21 | 45,76 | 45,95 | -2,16% | - |
| 29.05.2026 | 46,69 | 47,16 | 46,44 | 46,96 | 0,44% | - |
| 28.05.2026 | 46,94 | 47,42 | 46,41 | 46,76 | -0,57% | - |
| 27.05.2026 | 47,61 | 48,12 | 46,93 | 47,03 | -0,48% | 25,00 |
| 26.05.2026 | 47,72 | 47,72 | 47,12 | 47,25 | -0,48% | - |
| 25.05.2026 | 47,03 | 47,50 | 47,03 | 47,48 | 0,48% | - |
| 22.05.2026 | 46,94 | 47,59 | 46,94 | 47,26 | 0,75% | - |
| 21.05.2026 | 46,43 | 47,14 | 46,35 | 46,91 | 0,17% | - |
| 20.05.2026 | 45,93 | 46,91 | 45,76 | 46,83 | 1,88% | - |
| 19.05.2026 | 45,88 | 46,24 | 45,33 | 45,96 | -0,01% | - |
| 18.05.2026 | 45,69 | 46,19 | 45,28 | 45,97 | 0,59% | - |
| 15.05.2026 | 45,78 | 46,18 | 45,02 | 45,70 | -0,19% | - |
| 14.05.2026 | 45,03 | 46,05 | 45,03 | 45,78 | 1,33% | 24,00 |
| 13.05.2026 | 46,20 | 46,57 | 45,17 | 45,18 | -3,05% | - |
| 12.05.2026 | 46,37 | 46,81 | 45,74 | 46,60 | 0,52% | - |
| 11.05.2026 | 47,07 | 47,41 | 46,20 | 46,36 | -1,28% | 33,00 |
| 08.05.2026 | 47,18 | 47,23 | 46,66 | 46,96 | -0,25% | - |
| 07.05.2026 | 47,80 | 48,12 | 46,89 | 47,08 | -2,14% | - |
| 06.05.2026 | 47,55 | 48,39 | 47,44 | 48,11 | 1,71% | 30,00 |
| 05.05.2026 | 47,25 | 47,62 | 47,18 | 47,30 | -0,34% | - |
| 04.05.2026 | 48,03 | 48,19 | 47,27 | 47,46 | -1,84% | - |
| 30.04.2026 | 47,63 | 48,58 | 46,98 | 48,35 | 0,39% | 163,00 |
| 29.04.2026 | 47,98 | 48,38 | 47,49 | 48,16 | 0,38% | - |
| 28.04.2026 | 48,11 | 48,58 | 47,76 | 47,98 | 0,03% | - |
| 27.04.2026 | 47,24 | 48,03 | 47,21 | 47,97 | 0,16% | - |
| 24.04.2026 | 48,48 | 48,74 | 47,76 | 47,89 | -0,70% | - |
| 23.04.2026 | 48,38 | 48,88 | 47,82 | 48,23 | -0,19% | - |
| 22.04.2026 | 48,09 | 49,21 | 48,09 | 48,32 | -0,14% | - |
| 21.04.2026 | 48,34 | 49,33 | 48,32 | 48,39 | -0,21% | - |
| 20.04.2026 | 48,30 | 48,84 | 47,68 | 48,49 | 0,47% | - |
| 17.04.2026 | 47,48 | 48,65 | 47,03 | 48,27 | 2,68% | - |
| 16.04.2026 | 47,76 | 48,06 | 46,71 | 47,01 | -1,91% | - |
| 15.04.2026 | 47,52 | 48,10 | 47,38 | 47,92 | 0,61% | - |
| 14.04.2026 | 47,53 | 48,09 | 46,12 | 47,63 | -0,64% | 252,00 |
| 13.04.2026 | 47,46 | 47,96 | 46,53 | 47,94 | 0,51% | - |
| 10.04.2026 | 48,12 | 48,20 | 47,49 | 47,69 | -0,80% | - |
| 09.04.2026 | 47,07 | 48,25 | 46,90 | 48,08 | 1,43% | 157,00 |
| 08.04.2026 | 46,42 | 47,94 | 46,42 | 47,40 | 2,40% | 200,00 |
| 07.04.2026 | 46,01 | 46,53 | 45,87 | 46,29 | 0,87% | - |
| 02.04.2026 | 45,12 | 46,00 | 44,80 | 45,89 | 0,79% | - |
| 01.04.2026 | 45,41 | 45,69 | 44,65 | 45,53 | 1,28% | - |
| 31.03.2026 | 44,51 | 45,07 | 44,05 | 44,95 | 1,92% | - |
| 30.03.2026 | 44,18 | 44,75 | 43,89 | 44,11 | -0,01% | - |
| 27.03.2026 | 44,77 | 45,08 | 43,82 | 44,11 | -1,61% | - |
| 26.03.2026 | 44,71 | 44,96 | 44,45 | 44,83 | -0,11% | - |
| 25.03.2026 | 45,10 | 45,56 | 44,48 | 44,88 | -0,29% | - |
| 24.03.2026 | 44,44 | 45,37 | 43,92 | 45,02 | 1,50% | - |
| 23.03.2026 | 44,69 | 45,66 | 43,84 | 44,35 | 0,09% | 32,00 |
| 20.03.2026 | 44,34 | 44,72 | 43,88 | 44,31 | -0,12% | 454,00 |
| 19.03.2026 | 44,79 | 44,99 | 43,80 | 44,37 | -0,88% | - |
| 18.03.2026 | 44,71 | 45,47 | 44,55 | 44,76 | -0,15% | - |
| 17.03.2026 | 44,46 | 45,37 | 44,30 | 44,83 | 0,83% | - |
| 16.03.2026 | 44,68 | 45,51 | 44,38 | 44,46 | -0,55% | 1,00 |
| 13.03.2026 | 44,87 | 45,41 | 44,49 | 44,70 | 0,09% | - |
| 12.03.2026 | 44,98 | 45,16 | 44,28 | 44,66 | -0,83% | - |
| 11.03.2026 | 44,54 | 45,40 | 44,33 | 45,04 | 0,16% | - |
| 10.03.2026 | 44,81 | 45,37 | 44,15 | 44,97 | 0,47% | - |
| 09.03.2026 | 45,43 | 45,43 | 43,52 | 44,76 | -0,60% | - |
| 06.03.2026 | 46,44 | 47,41 | 44,41 | 45,03 | -3,05% | - |
| 05.03.2026 | 46,63 | 47,06 | 45,96 | 46,44 | -0,81% | - |
| 04.03.2026 | 46,50 | 46,87 | 46,04 | 46,82 | 0,66% | - |
| 03.03.2026 | 47,13 | 47,24 | 45,73 | 46,52 | -0,84% | - |
| 02.03.2026 | 45,83 | 47,23 | 45,50 | 46,91 | 1,71% | - |