52,640€
0,29%
Echtzeit-Aktienkurs U.S. Bancorp
Bid:
Ask:
Aktienkurse zur U.S. Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 52,57 | 52,78 | 51,73 | 52,56 | 0,13% | - |
| 20.10.2026 | 52,16 | 52,54 | 51,32 | 52,49 | 1,49% | - |
| 19.10.2026 | 52,57 | 52,84 | 51,71 | 51,72 | -0,42% | 7,00 |
| 16.10.2026 | 51,35 | 52,58 | 50,34 | 51,94 | 1,37% | - |
| 15.10.2026 | 50,25 | 51,51 | 48,91 | 51,24 | 1,59% | - |
| 14.10.2026 | 50,88 | 51,23 | 50,05 | 50,44 | -0,59% | - |
| 13.10.2026 | 51,51 | 51,74 | 50,54 | 50,74 | -1,70% | - |
| 12.10.2026 | 51,11 | 51,64 | 50,18 | 51,62 | 1,41% | - |
| 09.10.2026 | 51,14 | 51,19 | 50,45 | 50,90 | 0,35% | - |
| 08.10.2026 | 50,21 | 50,72 | 49,64 | 50,72 | 0,86% | - |
| 07.10.2026 | 50,95 | 51,41 | 50,04 | 50,29 | -1,04% | - |
| 06.10.2026 | 51,13 | 51,38 | 50,65 | 50,82 | -1,42% | - |
| 05.10.2026 | 51,10 | 51,62 | 51,03 | 51,55 | 0,72% | - |
| 02.10.2026 | 51,20 | 51,49 | 50,75 | 51,18 | 1,19% | - |
| 01.10.2026 | 51,20 | 51,47 | 49,79 | 50,58 | -0,86% | 1,00 |
| 30.09.2026 | 50,98 | 51,22 | 50,74 | 51,02 | -0,62% | - |
| 29.09.2026 | 51,70 | 52,61 | 51,02 | 51,34 | -0,77% | - |
| 28.09.2026 | 52,27 | 52,40 | 51,64 | 51,74 | -0,67% | - |
| 25.09.2026 | 51,30 | 52,50 | 51,16 | 52,09 | 1,54% | - |
| 24.09.2026 | 51,37 | 52,10 | 50,96 | 51,30 | -0,93% | - |
| 23.09.2026 | 52,27 | 52,37 | 51,56 | 51,78 | -0,42% | - |
| 22.09.2026 | 52,66 | 53,24 | 51,47 | 52,00 | -1,27% | - |
| 21.09.2026 | 52,53 | 52,89 | 52,27 | 52,67 | 1,07% | 161,00 |
| 18.09.2026 | 52,53 | 52,71 | 51,82 | 52,11 | -0,88% | - |
| 17.09.2026 | 52,51 | 53,04 | 51,94 | 52,57 | 1,15% | 54,00 |
| 16.09.2026 | 53,92 | 54,52 | 51,32 | 51,97 | -3,74% | 7,00 |
| 15.09.2026 | 54,29 | 54,72 | 53,59 | 53,99 | -0,35% | - |
| 14.09.2026 | 54,59 | 54,74 | 53,90 | 54,18 | -0,17% | 6,00 |
| 11.09.2026 | 53,75 | 54,75 | 53,66 | 54,27 | 1,93% | 47,00 |
| 10.09.2026 | 53,46 | 53,88 | 53,12 | 53,24 | -0,22% | - |
| 09.09.2026 | 53,73 | 54,65 | 53,16 | 53,36 | -0,87% | - |
| 08.09.2026 | 54,86 | 55,17 | 53,75 | 53,83 | -0,61% | 217,00 |
| 07.09.2026 | 54,58 | 54,92 | 53,56 | 54,16 | -0,77% | - |
| 04.09.2026 | 54,59 | 54,98 | 53,95 | 54,58 | -0,20% | - |
| 03.09.2026 | 54,17 | 54,79 | 53,64 | 54,69 | 0,98% | 70,00 |
| 02.09.2026 | 53,00 | 54,50 | 52,27 | 54,16 | 2,71% | 63,00 |
| 01.09.2026 | 53,07 | 53,53 | 52,46 | 52,73 | -0,57% | - |
| 31.08.2026 | 53,79 | 53,98 | 53,01 | 53,03 | -1,61% | - |
| 28.08.2026 | 53,56 | 54,18 | 53,31 | 53,90 | 0,48% | - |
| 27.08.2026 | 53,86 | 54,06 | 53,00 | 53,64 | -0,61% | - |
| 26.08.2026 | 53,40 | 54,22 | 53,29 | 53,97 | 1,16% | - |
| 25.08.2026 | 53,55 | 54,08 | 53,12 | 53,35 | -0,11% | 6,00 |
| 24.08.2026 | 53,13 | 53,95 | 53,05 | 53,41 | 0,62% | - |
| 21.08.2026 | 52,95 | 53,71 | 52,31 | 53,08 | -0,38% | - |
| 20.08.2026 | 53,79 | 53,95 | 53,24 | 53,28 | -0,93% | - |
| 19.08.2026 | 55,97 | 56,20 | 53,66 | 53,78 | -4,03% | - |
| 18.08.2026 | 56,00 | 57,02 | 55,49 | 56,04 | -0,51% | - |
| 17.08.2026 | 56,49 | 57,00 | 55,73 | 56,33 | -0,21% | - |
| 14.08.2026 | 56,52 | 56,72 | 56,02 | 56,45 | -0,21% | 6,00 |
| 13.08.2026 | 56,56 | 56,98 | 56,33 | 56,57 | 0,16% | - |
| 12.08.2026 | 55,80 | 56,49 | 55,35 | 56,48 | 1,44% | - |
| 11.08.2026 | 55,59 | 55,97 | 55,40 | 55,68 | 0,22% | - |
| 10.08.2026 | 55,34 | 55,70 | 54,82 | 55,56 | 0,60% | - |
| 07.08.2026 | 55,40 | 55,73 | 54,58 | 55,23 | -0,05% | - |
| 06.08.2026 | 55,57 | 56,34 | 55,26 | 55,26 | -1,25% | - |
| 05.08.2026 | 55,89 | 56,20 | 55,48 | 55,96 | 0,04% | - |
| 04.08.2026 | 55,68 | 56,26 | 55,13 | 55,94 | 0,74% | - |
| 03.08.2026 | 54,93 | 55,53 | 54,79 | 55,53 | 1,61% | - |
| 31.07.2026 | 54,52 | 54,97 | 54,22 | 54,65 | 0,02% | - |
| 30.07.2026 | 54,79 | 55,59 | 54,19 | 54,64 | -0,42% | - |
| 29.07.2026 | 56,55 | 56,70 | 54,65 | 54,87 | -2,76% | - |
| 28.07.2026 | 55,87 | 56,70 | 55,80 | 56,43 | 1,00% | - |
| 27.07.2026 | 56,46 | 56,83 | 55,58 | 55,87 | -0,43% | - |
| 24.07.2026 | 55,64 | 56,32 | 55,43 | 56,11 | 0,95% | - |
| 23.07.2026 | 56,65 | 56,65 | 55,27 | 55,58 | -1,54% | - |
| 22.07.2026 | 55,94 | 56,47 | 55,46 | 56,45 | 1,42% | - |
| 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 |