45,870$
-1,90%
Echtzeit-Aktienkurs U.S. Bancorp
Bid:
Ask:
Aktienkurse zur U.S. Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 46,80 | 46,93 | 45,75 | 45,87 | -1,90% | 8.964.936,00 |
| 20.02.2025 | 47,10 | 47,24 | 46,15 | 46,76 | -0,76% | 6.763.797,00 |
| 19.02.2025 | 47,50 | 47,60 | 46,05 | 47,12 | -1,71% | 10.942.784,00 |
| 18.02.2025 | 47,77 | 48,00 | 47,56 | 47,94 | 0,40% | 5.416.289,00 |
| 14.02.2025 | 47,56 | 48,05 | 47,50 | 47,75 | 0,76% | 5.398.893,00 |
| 13.02.2025 | 47,47 | 47,56 | 46,85 | 47,39 | -0,21% | 6.103.607,00 |
| 12.02.2025 | 47,11 | 47,62 | 46,99 | 47,49 | -0,21% | 6.178.617,00 |
| 11.02.2025 | 46,76 | 47,68 | 46,46 | 47,59 | 1,51% | 7.252.467,00 |
| 10.02.2025 | 47,30 | 47,32 | 46,48 | 46,88 | -0,74% | 8.108.702,00 |
| 07.02.2025 | 47,83 | 48,00 | 46,89 | 47,23 | -1,07% | 7.667.037,00 |
| 06.02.2025 | 47,94 | 48,07 | 47,39 | 47,74 | 0,76% | 9.100.994,00 |
| 05.02.2025 | 47,82 | 48,20 | 47,29 | 47,38 | -0,15% | 10.795.738,00 |
| 04.02.2025 | 46,98 | 47,83 | 46,98 | 47,45 | 1,24% | 9.858.998,00 |
| 03.02.2025 | 47,00 | 47,44 | 46,55 | 46,87 | -1,90% | 10.165.601,00 |
| 31.01.2025 | 47,99 | 48,35 | 47,67 | 47,78 | -0,46% | 11.170.538,00 |
| 30.01.2025 | 48,00 | 48,46 | 47,70 | 48,00 | 0,71% | 6.661.281,00 |
| 29.01.2025 | 48,36 | 49,18 | 47,55 | 47,66 | -1,61% | 15.322.015,00 |
| 28.01.2025 | 49,57 | 49,76 | 47,96 | 48,44 | -2,22% | 12.264.384,00 |
| 27.01.2025 | 49,15 | 49,72 | 49,02 | 49,54 | 0,96% | 5.890.348,00 |
| 24.01.2025 | 48,28 | 49,38 | 48,17 | 49,07 | 1,32% | 8.221.109,00 |
| 23.01.2025 | 48,69 | 48,95 | 48,15 | 48,43 | -0,41% | 7.496.179,00 |
| 22.01.2025 | 49,06 | 49,09 | 47,94 | 48,63 | -1,40% | 9.482.844,00 |
| 21.01.2025 | 48,65 | 49,41 | 48,33 | 49,32 | 1,99% | 11.552.326,00 |
| 17.01.2025 | 48,78 | 48,78 | 47,41 | 48,36 | 0,69% | 14.835.670,00 |
| 16.01.2025 | 47,89 | 49,21 | 47,20 | 48,03 | -5,64% | 19.013.747,00 |
| 15.01.2025 | 50,51 | 51,12 | 50,24 | 50,90 | 3,75% | 13.618.290,00 |
| 14.01.2025 | 48,84 | 49,35 | 48,68 | 49,06 | 1,38% | 8.717.693,00 |
| 13.01.2025 | 47,47 | 48,41 | 47,41 | 48,39 | 2,13% | 8.731.689,00 |
| 10.01.2025 | 47,87 | 48,09 | 47,05 | 47,38 | -2,35% | 8.084.636,00 |
| 08.01.2025 | 48,66 | 48,69 | 47,89 | 48,52 | -0,37% | 5.955.541,00 |
| 07.01.2025 | 49,20 | 49,46 | 48,47 | 48,70 | -0,06% | 5.943.765,00 |
| 06.01.2025 | 49,21 | 49,67 | 48,65 | 48,73 | -0,27% | 6.119.665,00 |
| 03.01.2025 | 48,03 | 48,89 | 47,83 | 48,86 | 2,09% | 6.345.174,00 |
| 02.01.2025 | 48,22 | 48,30 | 47,54 | 47,86 | 0,06% | 6.217.037,00 |
| 31.12.2024 | 47,96 | 48,31 | 47,62 | 47,83 | -0,87% | 4.521.417,00 |
| 30.12.2024 | 48,10 | 48,59 | 47,66 | 48,25 | -0,49% | 4.854.214,00 |
| 27.12.2024 | 48,74 | 49,26 | 48,24 | 48,49 | -1,06% | 4.882.403,00 |
| 26.12.2024 | 48,69 | 49,13 | 48,33 | 49,01 | 0,37% | 3.405.198,00 |
| 24.12.2024 | 48,44 | 48,83 | 48,23 | 48,83 | 1,06% | 2.393.788,00 |
| 23.12.2024 | 47,58 | 48,36 | 47,47 | 48,32 | 0,83% | 4.423.115,00 |
| 20.12.2024 | 47,39 | 48,57 | 47,22 | 47,92 | 1,08% | 18.057.845,00 |
| 19.12.2024 | 48,31 | 48,55 | 47,18 | 47,41 | -0,42% | 9.357.708,00 |
| 18.12.2024 | 50,11 | 50,25 | 47,57 | 47,61 | -4,74% | 8.822.818,00 |
| 17.12.2024 | 51,24 | 51,24 | 49,68 | 49,98 | -2,69% | 6.767.941,00 |
| 16.12.2024 | 51,14 | 51,37 | 50,64 | 51,36 | 0,65% | 8.329.205,00 |
| 13.12.2024 | 51,30 | 51,33 | 50,73 | 51,03 | -0,14% | 6.425.658,00 |
| 12.12.2024 | 51,50 | 51,81 | 51,07 | 51,10 | -0,43% | 7.565.279,00 |
| 11.12.2024 | 51,99 | 52,24 | 51,25 | 51,32 | -0,48% | 7.825.035,00 |
| 10.12.2024 | 51,54 | 51,81 | 50,78 | 51,57 | 0,51% | 6.013.195,00 |
| 09.12.2024 | 52,24 | 52,27 | 51,26 | 51,31 | -1,67% | 4.919.940,00 |
| 06.12.2024 | 52,22 | 52,59 | 51,78 | 52,18 | 0,12% | 4.011.478,00 |
| 05.12.2024 | 52,11 | 52,58 | 51,95 | 52,12 | 0,21% | 6.336.046,00 |
| 04.12.2024 | 52,22 | 52,42 | 51,59 | 52,01 | -0,17% | 4.589.075,00 |
| 03.12.2024 | 52,69 | 52,89 | 51,83 | 52,10 | -1,27% | 6.423.789,00 |
| 02.12.2024 | 53,42 | 53,50 | 52,53 | 52,77 | -0,98% | 5.061.606,00 |
| 29.11.2024 | 53,55 | 53,75 | 53,07 | 53,29 | -0,36% | 3.287.927,00 |
| 27.11.2024 | 53,75 | 53,98 | 53,22 | 53,48 | -0,34% | 4.506.594,00 |
| 26.11.2024 | 53,62 | 53,80 | 53,28 | 53,66 | 0,06% | 5.569.653,00 |
| 25.11.2024 | 53,26 | 53,93 | 53,16 | 53,63 | 2,17% | 10.189.235,00 |
| 22.11.2024 | 51,37 | 52,69 | 51,37 | 52,49 | 3,45% | 8.291.548,00 |
| 20.11.2024 | 50,53 | 50,96 | 50,29 | 50,74 | 0,67% | 8.066.370,00 |
| 19.11.2024 | 49,59 | 50,62 | 49,59 | 50,40 | -0,41% | 4.632.262,00 |
| 18.11.2024 | 49,95 | 50,79 | 49,84 | 50,61 | 1,42% | 6.641.359,00 |
| 15.11.2024 | 50,38 | 50,65 | 49,74 | 49,90 | -0,81% | 13.145.858,00 |
| 14.11.2024 | 51,29 | 51,29 | 50,24 | 50,31 | -1,68% | 9.458.817,00 |
| 13.11.2024 | 51,00 | 51,68 | 50,76 | 51,17 | 0,81% | 6.914.071,00 |
| 12.11.2024 | 50,85 | 51,26 | 50,38 | 50,76 | -0,55% | 6.884.220,00 |
| 11.11.2024 | 50,88 | 51,46 | 50,79 | 51,04 | 1,65% | 7.374.166,00 |
| 08.11.2024 | 49,77 | 50,36 | 49,35 | 50,21 | 1,31% | 7.601.002,00 |
| 07.11.2024 | 50,84 | 51,01 | 49,34 | 49,56 | -3,32% | 9.595.923,00 |
| 06.11.2024 | 50,28 | 51,76 | 50,00 | 51,26 | 7,67% | 17.488.559,00 |
| 05.11.2024 | 47,29 | 47,87 | 47,22 | 47,61 | 0,89% | 4.345.856,00 |
| 04.11.2024 | 47,86 | 47,87 | 47,14 | 47,19 | -1,36% | 7.671.297,00 |
| 01.11.2024 | 48,71 | 48,96 | 47,82 | 47,84 | -0,97% | 5.442.403,00 |
| 31.10.2024 | 48,67 | 48,82 | 48,23 | 48,31 | -0,76% | 6.884.604,00 |
| 30.10.2024 | 48,22 | 49,37 | 48,22 | 48,68 | 0,95% | 8.430.653,00 |
| 29.10.2024 | 48,42 | 48,70 | 48,06 | 48,22 | -0,76% | 7.470.739,00 |
| 28.10.2024 | 48,12 | 48,69 | 47,94 | 48,59 | 1,78% | 5.777.603,00 |
| 25.10.2024 | 48,85 | 48,95 | 47,69 | 47,74 | -1,47% | 6.595.881,00 |
| 24.10.2024 | 48,47 | 48,73 | 48,20 | 48,45 | -0,16% | 7.789.061,00 |
| 23.10.2024 | 47,81 | 48,53 | 47,78 | 48,53 | 1,04% | 6.839.373,00 |
| 22.10.2024 | 47,74 | 48,15 | 47,42 | 48,03 | 0,23% | 6.837.301,00 |
| 21.10.2024 | 49,03 | 49,16 | 47,86 | 47,92 | -2,52% | 6.623.015,00 |
| 18.10.2024 | 50,11 | 50,15 | 48,96 | 49,16 | -1,62% | 10.951.213,00 |
| 17.10.2024 | 49,87 | 50,47 | 49,10 | 49,97 | 1,54% | 16.041.537,00 |
| 16.10.2024 | 48,74 | 50,11 | 48,74 | 49,21 | 4,70% | 27.955.503,00 |
| 15.10.2024 | 47,45 | 48,08 | 46,94 | 47,00 | -0,25% | 8.567.146,00 |
| 14.10.2024 | 46,19 | 47,20 | 46,09 | 47,12 | 1,86% | 8.165.352,00 |
| 11.10.2024 | 45,40 | 46,58 | 45,34 | 46,26 | 2,94% | 8.780.683,00 |
| 10.10.2024 | 44,90 | 45,06 | 44,50 | 44,94 | -0,35% | 5.302.172,00 |
| 09.10.2024 | 44,33 | 45,15 | 44,15 | 45,10 | 1,90% | 6.842.756,00 |
| 08.10.2024 | 44,57 | 44,73 | 44,16 | 44,26 | -0,47% | 4.565.454,00 |
| 07.10.2024 | 44,58 | 44,69 | 44,03 | 44,47 | -0,51% | 5.095.148,00 |
| 04.10.2024 | 44,72 | 44,95 | 44,17 | 44,70 | 1,64% | 5.434.028,00 |
| 03.10.2024 | 44,04 | 44,11 | 43,44 | 43,98 | -0,61% | 4.511.981,00 |
| 02.10.2024 | 44,47 | 44,91 | 44,01 | 44,25 | -0,47% | 5.995.600,00 |
| 01.10.2024 | 45,38 | 45,42 | 44,32 | 44,46 | -2,78% | 6.206.062,00 |
| 30.09.2024 | 45,27 | 45,78 | 44,87 | 45,73 | 0,55% | 7.012.323,00 |
| 27.09.2024 | 45,52 | 45,95 | 45,22 | 45,48 | 0,40% | 6.776.746,00 |
| 26.09.2024 | 45,03 | 45,43 | 44,24 | 45,30 | 1,23% | 9.257.420,00 |