47,880$
-0,93%
Echtzeit-Aktienkurs U.S. Bancorp
Bid:
Ask:
Aktienkurse zur U.S. Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 48,18 | 48,35 | 47,82 | 47,88 | -0,93% | 9.417.704,00 |
| 30.09.2025 | 48,47 | 48,72 | 47,47 | 48,33 | -1,35% | 10.178.367,00 |
| 29.09.2025 | 49,36 | 49,51 | 48,52 | 48,99 | -0,91% | 9.307.546,00 |
| 26.09.2025 | 49,29 | 49,72 | 49,07 | 49,44 | 0,84% | 8.273.778,00 |
| 25.09.2025 | 49,04 | 49,33 | 48,81 | 49,03 | -0,31% | 6.916.392,00 |
| 24.09.2025 | 49,32 | 49,63 | 48,92 | 49,18 | -0,34% | 6.620.155,00 |
| 23.09.2025 | 49,46 | 50,22 | 49,10 | 49,35 | -0,28% | 6.534.690,00 |
| 22.09.2025 | 49,92 | 50,07 | 49,24 | 49,49 | -1,83% | 7.270.791,00 |
| 19.09.2025 | 50,44 | 50,52 | 50,03 | 50,41 | 0,40% | 20.484.436,00 |
| 18.09.2025 | 49,67 | 50,36 | 49,41 | 50,21 | 1,21% | 10.787.494,00 |
| 17.09.2025 | 48,68 | 50,17 | 48,57 | 49,61 | 2,52% | 12.672.093,00 |
| 16.09.2025 | 49,47 | 49,47 | 48,03 | 48,39 | -1,83% | 11.647.778,00 |
| 15.09.2025 | 49,15 | 49,57 | 49,01 | 49,29 | 0,33% | 7.725.819,00 |
| 12.09.2025 | 49,33 | 49,38 | 48,80 | 49,13 | -0,39% | 8.100.722,00 |
| 11.09.2025 | 49,30 | 49,54 | 49,05 | 49,32 | 0,24% | 8.618.280,00 |
| 10.09.2025 | 49,50 | 49,74 | 48,93 | 49,20 | -0,34% | 9.567.742,00 |
| 09.09.2025 | 48,67 | 49,99 | 48,56 | 49,37 | 1,48% | 17.186.294,00 |
| 08.09.2025 | 48,83 | 48,84 | 48,03 | 48,65 | -0,31% | 8.520.030,00 |
| 05.09.2025 | 49,35 | 49,49 | 48,36 | 48,80 | -0,75% | 7.997.289,00 |
| 04.09.2025 | 48,77 | 49,20 | 48,42 | 49,17 | 1,30% | 5.550.696,00 |
| 03.09.2025 | 48,42 | 48,94 | 48,02 | 48,54 | 0,04% | 8.138.392,00 |
| 02.09.2025 | 48,43 | 48,55 | 47,95 | 48,52 | -0,63% | 6.979.324,00 |
| 29.08.2025 | 48,72 | 49,06 | 48,58 | 48,83 | 0,33% | 12.070.033,00 |
| 28.08.2025 | 48,97 | 48,98 | 48,38 | 48,67 | -0,18% | 10.451.800,00 |
| 27.08.2025 | 48,50 | 49,00 | 48,38 | 48,76 | 0,39% | 8.081.754,00 |
| 26.08.2025 | 47,94 | 48,62 | 47,94 | 48,57 | 0,85% | 9.273.393,00 |
| 25.08.2025 | 48,12 | 48,27 | 47,98 | 48,16 | -0,25% | 7.473.359,00 |
| 22.08.2025 | 46,45 | 48,36 | 46,39 | 48,28 | 4,57% | 12.666.092,00 |
| 21.08.2025 | 46,18 | 46,39 | 45,86 | 46,17 | -0,52% | 4.934.864,00 |
| 20.08.2025 | 46,25 | 46,53 | 45,96 | 46,41 | 0,43% | 7.697.791,00 |
| 19.08.2025 | 46,08 | 46,57 | 45,91 | 46,21 | 0,22% | 5.562.477,00 |
| 18.08.2025 | 45,86 | 46,16 | 45,72 | 46,11 | 0,39% | 5.677.705,00 |
| 15.08.2025 | 46,96 | 47,09 | 45,93 | 45,93 | -1,92% | 8.793.580,00 |
| 14.08.2025 | 46,27 | 46,87 | 45,98 | 46,83 | 0,47% | 6.171.562,00 |
| 13.08.2025 | 45,81 | 46,70 | 45,62 | 46,61 | 1,84% | 10.384.961,00 |
| 12.08.2025 | 45,00 | 45,80 | 44,86 | 45,77 | 2,72% | 8.828.802,00 |
| 11.08.2025 | 44,83 | 45,07 | 44,34 | 44,56 | -0,67% | 7.159.109,00 |
| 08.08.2025 | 44,50 | 44,94 | 44,15 | 44,86 | 1,75% | 5.966.115,00 |
| 07.08.2025 | 44,88 | 44,88 | 43,96 | 44,09 | -0,79% | 5.365.067,00 |
| 06.08.2025 | 44,70 | 44,76 | 44,41 | 44,44 | -0,27% | 5.834.046,00 |
| 05.08.2025 | 44,61 | 44,71 | 43,83 | 44,56 | 0,32% | 6.962.641,00 |
| 04.08.2025 | 44,09 | 44,50 | 43,99 | 44,42 | 1,09% | 6.451.653,00 |
| 01.08.2025 | 44,50 | 44,55 | 43,46 | 43,94 | -2,27% | 9.626.457,00 |
| 31.07.2025 | 45,80 | 45,91 | 44,83 | 44,96 | -2,01% | 11.708.944,00 |
| 30.07.2025 | 46,28 | 46,58 | 45,65 | 45,88 | -0,46% | 11.479.300,00 |
| 29.07.2025 | 46,30 | 46,37 | 45,94 | 46,09 | 0,00% | 7.916.120,00 |
| 28.07.2025 | 46,25 | 46,36 | 45,85 | 46,09 | -0,50% | 6.544.653,00 |
| 25.07.2025 | 46,12 | 46,36 | 45,51 | 46,32 | 0,56% | 7.939.820,00 |
| 24.07.2025 | 46,32 | 46,70 | 46,05 | 46,06 | -0,50% | 8.902.057,00 |
| 23.07.2025 | 46,55 | 46,65 | 46,12 | 46,29 | 0,28% | 9.734.227,00 |
| 22.07.2025 | 45,86 | 46,61 | 45,81 | 46,16 | 0,83% | 10.503.386,00 |
| 21.07.2025 | 45,80 | 46,50 | 45,75 | 45,78 | 0,20% | 10.500.433,00 |
| 18.07.2025 | 45,42 | 45,92 | 45,08 | 45,69 | 1,06% | 15.534.314,00 |
| 17.07.2025 | 44,23 | 45,60 | 43,92 | 45,21 | -1,03% | 25.238.091,00 |
| 16.07.2025 | 45,96 | 46,19 | 44,97 | 45,68 | -0,02% | 21.075.421,00 |
| 15.07.2025 | 46,86 | 47,08 | 45,64 | 45,69 | -2,91% | 15.791.758,00 |
| 14.07.2025 | 47,26 | 47,26 | 46,79 | 47,06 | -0,17% | 13.463.415,00 |
| 11.07.2025 | 47,01 | 47,39 | 46,76 | 47,14 | -0,90% | 10.570.658,00 |
| 10.07.2025 | 47,30 | 47,88 | 47,19 | 47,57 | 0,57% | 8.606.028,00 |
| 09.07.2025 | 47,86 | 48,11 | 47,14 | 47,30 | -0,76% | 9.100.071,00 |
| 08.07.2025 | 47,81 | 47,93 | 47,49 | 47,66 | -0,25% | 13.522.949,00 |
| 07.07.2025 | 48,15 | 48,39 | 47,46 | 47,78 | -0,31% | 14.346.232,00 |
| 03.07.2025 | 47,68 | 48,06 | 47,52 | 47,93 | 0,93% | 7.036.266,00 |
| 02.07.2025 | 46,70 | 47,51 | 46,57 | 47,49 | 2,15% | 15.400.636,00 |
| 01.07.2025 | 44,97 | 46,58 | 44,91 | 46,49 | 2,74% | 16.510.969,00 |
| 30.06.2025 | 45,45 | 45,70 | 45,15 | 45,25 | -1,11% | 13.620.773,00 |
| 27.06.2025 | 45,67 | 46,25 | 45,53 | 45,76 | 0,31% | 15.628.228,00 |
| 26.06.2025 | 44,97 | 45,68 | 44,94 | 45,62 | 1,78% | 13.372.118,00 |
| 25.06.2025 | 44,45 | 44,91 | 44,33 | 44,82 | 0,63% | 8.434.921,00 |
| 24.06.2025 | 44,52 | 44,95 | 44,43 | 44,54 | 1,02% | 10.743.195,00 |
| 23.06.2025 | 43,18 | 44,12 | 42,93 | 44,09 | 1,85% | 10.098.076,00 |
| 20.06.2025 | 43,38 | 43,55 | 43,18 | 43,29 | 0,05% | 21.277.979,00 |
| 18.06.2025 | 42,56 | 43,42 | 42,55 | 43,27 | 1,36% | 12.696.584,00 |
| 17.06.2025 | 42,97 | 43,17 | 42,61 | 42,69 | -1,07% | 10.091.147,00 |
| 16.06.2025 | 43,55 | 43,61 | 43,10 | 43,15 | 0,37% | 14.234.444,00 |
| 13.06.2025 | 43,81 | 43,81 | 42,85 | 42,99 | -2,65% | 9.391.545,00 |
| 12.06.2025 | 44,02 | 44,17 | 43,60 | 44,16 | -0,09% | 9.199.317,00 |
| 11.06.2025 | 45,09 | 45,11 | 44,13 | 44,20 | -2,30% | 13.013.049,00 |
| 10.06.2025 | 45,00 | 45,41 | 44,82 | 45,24 | 0,82% | 5.752.281,00 |
| 09.06.2025 | 44,83 | 45,25 | 44,76 | 44,87 | 0,22% | 4.976.173,00 |
| 06.06.2025 | 44,35 | 44,83 | 44,26 | 44,77 | 2,50% | 7.644.940,00 |
| 05.06.2025 | 44,15 | 44,15 | 43,49 | 43,68 | -0,50% | 6.037.168,00 |
| 04.06.2025 | 44,45 | 44,73 | 43,86 | 43,90 | -1,08% | 6.872.055,00 |
| 03.06.2025 | 43,55 | 44,48 | 43,50 | 44,38 | 1,74% | 9.901.897,00 |
| 02.06.2025 | 43,32 | 43,64 | 42,78 | 43,62 | 0,07% | 6.089.032,00 |
| 30.05.2025 | 43,65 | 43,78 | 43,20 | 43,59 | -0,39% | 9.687.310,00 |
| 29.05.2025 | 43,54 | 43,78 | 43,18 | 43,76 | 1,23% | 6.372.253,00 |
| 28.05.2025 | 43,75 | 43,87 | 43,16 | 43,23 | -1,17% | 4.788.987,00 |
| 27.05.2025 | 43,56 | 43,75 | 43,03 | 43,74 | 1,86% | 6.497.076,00 |
| 23.05.2025 | 42,22 | 43,11 | 42,21 | 42,94 | -0,42% | 5.798.567,00 |
| 22.05.2025 | 42,90 | 43,46 | 42,63 | 43,12 | 0,54% | 6.600.103,00 |
| 21.05.2025 | 44,05 | 44,13 | 42,86 | 42,89 | -3,42% | 6.251.179,00 |
| 20.05.2025 | 44,66 | 44,72 | 44,26 | 44,41 | -0,85% | 6.548.797,00 |
| 19.05.2025 | 44,41 | 44,87 | 44,31 | 44,79 | -0,29% | 5.713.500,00 |
| 16.05.2025 | 44,59 | 45,00 | 44,30 | 44,92 | 0,76% | 7.365.463,00 |
| 15.05.2025 | 44,23 | 44,69 | 44,22 | 44,58 | 0,79% | 6.488.619,00 |
| 14.05.2025 | 44,30 | 44,35 | 44,00 | 44,23 | -0,32% | 5.842.054,00 |
| 13.05.2025 | 44,00 | 44,50 | 43,81 | 44,37 | 0,82% | 9.506.287,00 |
| 12.05.2025 | 43,90 | 44,36 | 43,72 | 44,01 | 4,74% | 10.696.236,00 |
| 09.05.2025 | 42,20 | 42,28 | 41,82 | 42,02 | -0,28% | 6.870.140,00 |