54,560$
0,11%
Echtzeit-Aktienkurs US Bancorp
Bid:
Ask:
Aktienkurse zur US Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 54,33 | 54,65 | 53,89 | 54,56 | 0,11% | 5.881.734,00 |
| 20.05.2026 | 53,56 | 54,57 | 53,05 | 54,50 | 2,25% | 5.165.543,00 |
| 19.05.2026 | 53,24 | 53,67 | 52,61 | 53,30 | -0,28% | 7.481.473,00 |
| 18.05.2026 | 53,15 | 53,80 | 53,03 | 53,45 | 0,62% | 5.984.126,00 |
| 15.05.2026 | 53,40 | 53,42 | 52,33 | 53,12 | -0,56% | 9.897.876,00 |
| 14.05.2026 | 53,34 | 53,84 | 53,26 | 53,42 | 1,29% | 6.896.279,00 |
| 13.05.2026 | 54,09 | 54,14 | 52,60 | 52,74 | -3,19% | 13.731.756,00 |
| 12.05.2026 | 54,70 | 54,88 | 53,62 | 54,48 | -0,02% | 7.485.009,00 |
| 11.05.2026 | 55,61 | 55,87 | 54,36 | 54,49 | -1,87% | 7.526.530,00 |
| 08.05.2026 | 55,61 | 55,64 | 54,91 | 55,53 | 0,40% | 10.174.255,00 |
| 07.05.2026 | 56,22 | 56,48 | 55,04 | 55,31 | -1,51% | 10.891.609,00 |
| 06.05.2026 | 56,13 | 56,86 | 56,11 | 56,16 | 1,01% | 8.768.965,00 |
| 05.05.2026 | 55,52 | 55,80 | 55,30 | 55,60 | 0,65% | 6.765.676,00 |
| 04.05.2026 | 55,84 | 56,12 | 55,20 | 55,24 | -1,88% | 5.966.197,00 |
| 01.05.2026 | 56,69 | 57,05 | 56,30 | 56,30 | -0,64% | 6.384.103,00 |
| 30.04.2026 | 55,94 | 56,98 | 55,56 | 56,66 | 0,87% | 10.693.037,00 |
| 29.04.2026 | 56,28 | 56,46 | 55,49 | 56,17 | -0,07% | 9.269.675,00 |
| 28.04.2026 | 56,62 | 56,85 | 56,09 | 56,21 | 0,43% | 7.105.685,00 |
| 27.04.2026 | 55,63 | 56,42 | 55,56 | 55,97 | 0,70% | 6.686.317,00 |
| 24.04.2026 | 56,75 | 56,77 | 55,40 | 55,58 | -1,85% | 5.999.210,00 |
| 23.04.2026 | 56,86 | 57,24 | 56,09 | 56,63 | 0,05% | 6.047.330,00 |
| 22.04.2026 | 57,05 | 57,31 | 56,47 | 56,60 | -0,42% | 8.509.744,00 |
| 21.04.2026 | 57,10 | 58,05 | 56,70 | 56,84 | -0,28% | 9.239.779,00 |
| 20.04.2026 | 56,47 | 57,50 | 56,47 | 57,00 | 0,12% | 8.286.281,00 |
| 17.04.2026 | 55,95 | 57,39 | 55,85 | 56,93 | 2,61% | 10.989.714,00 |
| 16.04.2026 | 55,75 | 56,22 | 55,15 | 55,48 | -1,58% | 13.655.391,00 |
| 15.04.2026 | 56,12 | 56,76 | 55,84 | 56,37 | 0,50% | 11.338.054,00 |
| 14.04.2026 | 56,16 | 56,34 | 54,38 | 56,09 | -0,74% | 15.366.624,00 |
| 13.04.2026 | 55,29 | 56,57 | 54,95 | 56,51 | 1,53% | 5.991.028,00 |
| 10.04.2026 | 56,27 | 56,32 | 55,57 | 55,66 | -1,19% | 7.383.827,00 |
| 09.04.2026 | 55,11 | 56,54 | 55,04 | 56,33 | 1,75% | 10.176.673,00 |
| 08.04.2026 | 55,03 | 55,75 | 54,76 | 55,36 | 3,09% | 8.142.973,00 |
| 07.04.2026 | 53,27 | 53,80 | 53,16 | 53,70 | 0,49% | 8.941.366,00 |
| 06.04.2026 | 53,01 | 53,58 | 52,87 | 53,44 | 0,93% | 6.227.626,00 |
| 02.04.2026 | 51,99 | 53,08 | 51,60 | 52,95 | 0,38% | 7.052.721,00 |
| 01.04.2026 | 52,75 | 53,02 | 52,26 | 52,75 | 1,42% | 7.362.198,00 |
| 31.03.2026 | 51,18 | 52,13 | 50,72 | 52,01 | 2,22% | 13.463.511,00 |
| 30.03.2026 | 51,17 | 51,31 | 50,51 | 50,88 | 0,06% | 8.660.519,00 |
| 27.03.2026 | 51,29 | 51,50 | 50,50 | 50,85 | -1,43% | 10.354.735,00 |
| 26.03.2026 | 51,50 | 51,94 | 51,31 | 51,59 | -0,58% | 7.299.416,00 |
| 25.03.2026 | 52,49 | 52,78 | 51,43 | 51,89 | -0,48% | 8.954.689,00 |
| 24.03.2026 | 50,85 | 52,56 | 50,75 | 52,14 | 1,20% | 12.743.254,00 |
| 23.03.2026 | 52,83 | 52,95 | 51,44 | 51,52 | 0,53% | 12.235.430,00 |
| 20.03.2026 | 51,39 | 51,67 | 50,67 | 51,25 | -0,10% | 20.094.697,00 |
| 19.03.2026 | 51,03 | 51,84 | 50,39 | 51,30 | -0,04% | 9.427.659,00 |
| 18.03.2026 | 51,72 | 52,33 | 51,27 | 51,32 | -0,50% | 10.049.408,00 |
| 17.03.2026 | 51,98 | 52,36 | 51,43 | 51,58 | 0,82% | 7.763.643,00 |
| 16.03.2026 | 51,49 | 51,98 | 51,07 | 51,16 | 0,31% | 10.600.130,00 |
| 13.03.2026 | 52,07 | 52,17 | 50,92 | 51,00 | -0,93% | 10.739.099,00 |
| 12.03.2026 | 51,18 | 52,03 | 51,10 | 51,48 | -1,44% | 11.860.886,00 |
| 11.03.2026 | 52,10 | 52,50 | 51,36 | 52,23 | 0,54% | 11.795.917,00 |
| 10.03.2026 | 52,11 | 52,90 | 51,35 | 51,95 | -0,35% | 10.251.463,00 |
| 09.03.2026 | 50,59 | 52,44 | 50,32 | 52,13 | -0,46% | 10.963.969,00 |
| 06.03.2026 | 52,60 | 52,85 | 51,37 | 52,37 | -2,86% | 9.769.908,00 |
| 05.03.2026 | 53,58 | 54,32 | 53,20 | 53,91 | -0,79% | 12.848.823,00 |
| 04.03.2026 | 54,25 | 54,57 | 53,73 | 54,34 | 0,65% | 6.977.962,00 |
| 03.03.2026 | 53,19 | 54,69 | 52,92 | 53,99 | -1,17% | 11.506.250,00 |
| 02.03.2026 | 53,62 | 55,27 | 53,25 | 54,63 | -0,05% | 8.927.332,00 |
| 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 | -1,40% | 9.355.654,00 |
| 23.02.2026 | 58,64 | 58,87 | 55,53 | 55,81 | -4,86% | 9.699.164,00 |
| 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 |