54,660$
-4,54%
Echtzeit-Aktienkurs U.S. Bancorp
Bid:
Ask:
Aktienkurse zur U.S. Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 56,21 | 56,50 | 54,09 | 54,66 | -4,54% | 13.039.778,00 |
| 26.02.2026 | 56,81 | 58,10 | 56,46 | 57,26 | 2,16% | 10.931.077,00 |
| 25.02.2026 | 55,51 | 56,15 | 55,19 | 56,05 | 1,85% | 8.385.808,00 |
| 24.02.2026 | 55,46 | 55,82 | 54,55 | 55,03 | -6,19% | 9.355.654,00 |
| 20.02.2026 | 57,80 | 58,68 | 57,27 | 58,66 | 1,33% | 8.788.594,00 |
| 19.02.2026 | 58,32 | 58,47 | 57,41 | 57,89 | -1,48% | 6.908.646,00 |
| 18.02.2026 | 58,18 | 59,04 | 58,09 | 58,76 | 1,01% | 7.099.898,00 |
| 17.02.2026 | 58,27 | 58,90 | 57,96 | 58,17 | 0,83% | 7.251.115,00 |
| 13.02.2026 | 57,45 | 58,14 | 56,84 | 57,69 | -0,24% | 9.284.424,00 |
| 12.02.2026 | 59,39 | 60,02 | 57,26 | 57,83 | -1,92% | 16.493.151,00 |
| 11.02.2026 | 61,00 | 61,19 | 58,70 | 58,96 | -2,63% | 14.223.770,00 |
| 10.02.2026 | 60,13 | 60,99 | 59,80 | 60,55 | 0,33% | 8.380.086,00 |
| 09.02.2026 | 60,40 | 60,87 | 60,26 | 60,35 | -0,56% | 6.583.784,00 |
| 06.02.2026 | 59,95 | 60,91 | 59,79 | 60,69 | 2,67% | 11.300.992,00 |
| 05.02.2026 | 59,26 | 59,63 | 58,59 | 59,11 | -0,52% | 11.426.185,00 |
| 04.02.2026 | 59,17 | 60,61 | 59,11 | 59,42 | 1,24% | 17.740.981,00 |
| 03.02.2026 | 57,50 | 58,86 | 57,00 | 58,69 | 2,32% | 18.916.869,00 |
| 02.02.2026 | 56,14 | 57,42 | 55,99 | 57,36 | 2,23% | 10.466.842,00 |
| 30.01.2026 | 56,11 | 56,50 | 55,54 | 56,11 | -0,39% | 9.754.786,00 |
| 29.01.2026 | 56,14 | 56,52 | 55,66 | 56,33 | 1,06% | 8.056.488,00 |
| 28.01.2026 | 56,32 | 56,45 | 55,32 | 55,74 | -1,40% | 7.739.475,00 |
| 27.01.2026 | 55,95 | 56,70 | 55,85 | 56,53 | 1,25% | 12.722.522,00 |
| 26.01.2026 | 55,66 | 56,09 | 55,41 | 55,83 | -0,62% | 8.522.764,00 |
| 22.01.2026 | 55,65 | 56,70 | 55,63 | 56,18 | 1,28% | 22.232.515,00 |
| 21.01.2026 | 55,00 | 56,12 | 54,75 | 55,47 | 2,00% | 14.672.163,00 |
| 20.01.2026 | 53,85 | 55,34 | 53,75 | 54,38 | -0,04% | 13.465.454,00 |
| 16.01.2026 | 53,89 | 55,00 | 53,89 | 54,40 | 0,83% | 13.808.362,00 |
| 15.01.2026 | 53,55 | 54,28 | 53,54 | 53,95 | 0,84% | 10.359.638,00 |
| 14.01.2026 | 53,78 | 53,91 | 53,23 | 53,50 | -1,02% | 15.716.402,00 |
| 13.01.2026 | 54,50 | 54,69 | 53,63 | 54,05 | -0,63% | 15.722.074,00 |
| 12.01.2026 | 53,97 | 54,43 | 53,56 | 54,39 | -1,49% | 15.793.839,00 |
| 09.01.2026 | 55,52 | 55,86 | 55,21 | 55,21 | -0,58% | 5.986.103,00 |
| 08.01.2026 | 54,80 | 55,98 | 54,70 | 55,53 | 1,20% | 8.593.074,00 |
| 07.01.2026 | 55,75 | 55,95 | 54,72 | 54,87 | -2,16% | 8.229.703,00 |
| 06.01.2026 | 55,42 | 56,20 | 55,22 | 56,08 | 1,06% | 9.360.664,00 |
| 05.01.2026 | 54,10 | 56,10 | 54,00 | 55,49 | 2,89% | 11.628.682,00 |
| 02.01.2026 | 53,36 | 54,18 | 52,99 | 53,93 | 1,07% | 11.655.631,00 |
| 31.12.2025 | 53,94 | 53,97 | 53,34 | 53,36 | -1,75% | 6.050.830,00 |
| 30.12.2025 | 54,60 | 54,60 | 54,13 | 54,31 | -0,35% | 4.914.607,00 |
| 29.12.2025 | 54,98 | 55,03 | 54,41 | 54,50 | -0,89% | 4.330.863,00 |
| 26.12.2025 | 54,94 | 55,04 | 54,63 | 54,99 | 0,09% | 3.894.397,00 |
| 24.12.2025 | 54,65 | 55,15 | 54,42 | 54,94 | 0,83% | 3.536.062,00 |
| 23.12.2025 | 54,88 | 55,13 | 54,47 | 54,49 | -0,69% | 6.195.991,00 |
| 22.12.2025 | 54,11 | 54,90 | 54,05 | 54,87 | 1,31% | 7.458.620,00 |
| 19.12.2025 | 53,81 | 54,25 | 53,75 | 54,16 | 0,54% | 23.635.516,00 |
| 18.12.2025 | 53,91 | 54,41 | 53,52 | 53,87 | 0,24% | 8.991.016,00 |
| 17.12.2025 | 53,62 | 54,04 | 53,58 | 53,74 | 0,50% | 9.855.603,00 |
| 16.12.2025 | 53,85 | 53,90 | 53,16 | 53,47 | -0,45% | 9.540.856,00 |
| 15.12.2025 | 53,82 | 54,01 | 53,42 | 53,71 | 0,54% | 11.822.966,00 |
| 12.12.2025 | 53,93 | 53,98 | 53,33 | 53,42 | -0,30% | 9.051.754,00 |
| 11.12.2025 | 53,40 | 53,96 | 53,32 | 53,58 | 0,04% | 10.089.669,00 |
| 10.12.2025 | 51,61 | 53,73 | 51,57 | 53,56 | 3,86% | 10.350.907,00 |
| 09.12.2025 | 51,30 | 52,00 | 51,30 | 51,57 | 0,31% | 9.126.066,00 |
| 08.12.2025 | 51,35 | 51,91 | 51,24 | 51,41 | 0,29% | 7.485.402,00 |
| 05.12.2025 | 51,19 | 51,78 | 51,12 | 51,26 | -0,21% | 7.454.194,00 |
| 04.12.2025 | 50,94 | 51,51 | 50,90 | 51,37 | 0,86% | 7.914.805,00 |
| 03.12.2025 | 49,80 | 50,96 | 49,79 | 50,93 | 2,52% | 8.618.271,00 |
| 02.12.2025 | 49,62 | 49,98 | 49,17 | 49,68 | 0,55% | 9.096.016,00 |
| 01.12.2025 | 48,94 | 49,85 | 48,92 | 49,41 | 0,73% | 8.784.041,00 |
| 28.11.2025 | 48,90 | 49,26 | 48,84 | 49,05 | 0,20% | 3.280.060,00 |
| 26.11.2025 | 48,92 | 49,30 | 48,74 | 48,95 | 0,08% | 4.452.844,00 |
| 25.11.2025 | 48,05 | 49,19 | 47,98 | 48,91 | 2,43% | 10.114.047,00 |
| 24.11.2025 | 47,32 | 47,93 | 47,22 | 47,75 | 2,71% | 10.703.553,00 |
| 20.11.2025 | 47,19 | 47,76 | 46,43 | 46,49 | -0,66% | 8.164.849,00 |
| 19.11.2025 | 45,93 | 46,84 | 45,80 | 46,80 | 1,92% | 8.877.174,00 |
| 18.11.2025 | 45,26 | 46,34 | 45,02 | 45,92 | 0,99% | 8.025.880,00 |
| 17.11.2025 | 46,90 | 46,99 | 45,27 | 45,47 | -3,89% | 7.821.925,00 |
| 13.11.2025 | 47,81 | 48,02 | 47,07 | 47,31 | -1,21% | 6.271.455,00 |
| 12.11.2025 | 47,74 | 48,51 | 47,70 | 47,89 | 0,57% | 5.642.835,00 |
| 11.11.2025 | 47,70 | 47,94 | 47,32 | 47,62 | 0,08% | 4.736.581,00 |
| 10.11.2025 | 47,45 | 47,81 | 47,11 | 47,58 | 0,55% | 5.680.215,00 |
| 07.11.2025 | 46,73 | 47,34 | 46,47 | 47,32 | 1,00% | 6.857.369,00 |
| 06.11.2025 | 46,78 | 47,18 | 46,49 | 46,85 | 0,24% | 7.093.033,00 |
| 05.11.2025 | 46,48 | 47,01 | 46,02 | 46,74 | 0,67% | 5.573.916,00 |
| 04.11.2025 | 46,43 | 46,99 | 46,16 | 46,43 | -0,41% | 7.200.682,00 |
| 03.11.2025 | 46,57 | 46,81 | 45,98 | 46,62 | -0,13% | 10.455.122,00 |
| 31.10.2025 | 46,43 | 46,87 | 46,08 | 46,68 | -0,34% | 9.394.626,00 |
| 30.10.2025 | 46,65 | 47,71 | 46,61 | 46,84 | 0,43% | 7.178.494,00 |
| 29.10.2025 | 46,95 | 47,49 | 46,37 | 46,64 | -1,33% | 8.820.050,00 |
| 28.10.2025 | 47,54 | 47,67 | 47,09 | 47,27 | -1,11% | 7.547.186,00 |
| 27.10.2025 | 48,44 | 48,49 | 47,50 | 47,80 | -0,95% | 10.192.040,00 |
| 24.10.2025 | 48,25 | 48,61 | 48,13 | 48,26 | 0,92% | 10.970.980,00 |
| 23.10.2025 | 47,70 | 47,88 | 47,09 | 47,82 | 1,04% | 11.920.572,00 |
| 22.10.2025 | 47,64 | 47,84 | 47,07 | 47,33 | -0,59% | 8.050.745,00 |
| 21.10.2025 | 46,97 | 47,83 | 46,95 | 47,61 | 1,08% | 11.258.237,00 |
| 20.10.2025 | 46,00 | 47,19 | 45,91 | 47,10 | 3,09% | 9.238.072,00 |
| 17.10.2025 | 46,24 | 46,50 | 45,51 | 45,69 | 0,09% | 13.923.009,00 |
| 16.10.2025 | 47,14 | 47,78 | 45,39 | 45,65 | -1,72% | 21.009.032,00 |
| 15.10.2025 | 47,36 | 47,42 | 46,17 | 46,45 | -1,36% | 11.222.036,00 |
| 14.10.2025 | 45,97 | 47,36 | 45,93 | 47,09 | 2,01% | 8.843.254,00 |
| 13.10.2025 | 45,94 | 46,32 | 45,59 | 46,16 | 1,94% | 6.668.134,00 |
| 10.10.2025 | 47,30 | 47,40 | 45,23 | 45,28 | -3,86% | 12.447.637,00 |
| 09.10.2025 | 47,23 | 47,40 | 46,76 | 47,10 | 0,23% | 6.993.087,00 |
| 08.10.2025 | 47,72 | 47,75 | 46,88 | 46,99 | -1,07% | 5.308.866,00 |
| 07.10.2025 | 48,03 | 48,23 | 47,45 | 47,50 | -0,46% | 6.596.394,00 |
| 06.10.2025 | 48,28 | 49,00 | 47,48 | 47,72 | -0,40% | 8.423.101,00 |
| 02.10.2025 | 47,87 | 48,12 | 47,61 | 47,91 | 0,06% | 8.461.583,00 |
| 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 |