46,240€
-4,68%
Echtzeit-Aktienkurs U.S. Bancorp
Bid:
Ask:
Aktienkurse zur U.S. Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 48,27 | 48,36 | 45,76 | 46,11 | -5,30% | - |
| 26.02.2026 | 47,23 | 49,08 | 47,23 | 48,69 | 2,95% | 375,00 |
| 25.02.2026 | 46,44 | 47,32 | 46,33 | 47,29 | 0,64% | 115,00 |
| 24.02.2026 | 47,41 | 47,43 | 46,39 | 46,99 | -0,98% | 209,00 |
| 23.02.2026 | 49,23 | 49,88 | 47,09 | 47,46 | -4,40% | 668,00 |
| 20.02.2026 | 49,24 | 49,64 | 48,71 | 49,64 | 1,33% | 78,00 |
| 19.02.2026 | 49,85 | 49,97 | 48,79 | 48,99 | -1,44% | 50,00 |
| 18.02.2026 | 49,14 | 49,95 | 49,14 | 49,70 | 1,40% | 330,00 |
| 17.02.2026 | 48,56 | 49,78 | 48,54 | 49,02 | 0,58% | 67,00 |
| 16.02.2026 | 48,68 | 48,96 | 48,68 | 48,74 | -0,19% | 3,00 |
| 13.02.2026 | 48,69 | 49,01 | 47,98 | 48,83 | -0,20% | 197,00 |
| 12.02.2026 | 49,84 | 50,34 | 48,30 | 48,93 | -1,99% | 50,00 |
| 11.02.2026 | 50,93 | 51,58 | 49,40 | 49,92 | -1,71% | 286,00 |
| 10.02.2026 | 50,67 | 51,18 | 50,30 | 50,79 | 0,00% | 128,00 |
| 09.02.2026 | 50,80 | 51,56 | 50,61 | 50,79 | -1,30% | 93,00 |
| 06.02.2026 | 50,06 | 51,48 | 50,02 | 51,46 | 2,85% | 502,00 |
| 05.02.2026 | 50,36 | 50,55 | 49,72 | 50,04 | -0,75% | 241,00 |
| 04.02.2026 | 49,64 | 51,27 | 49,38 | 50,42 | 2,01% | 1.211,00 |
| 03.02.2026 | 48,60 | 49,80 | 48,38 | 49,42 | 1,87% | 570,00 |
| 02.02.2026 | 46,88 | 48,52 | 46,86 | 48,52 | 3,28% | 527,00 |
| 30.01.2026 | 46,92 | 47,40 | 46,70 | 46,97 | 0,38% | 5,00 |
| 29.01.2026 | 46,50 | 47,23 | 46,46 | 46,80 | 0,24% | 374,00 |
| 28.01.2026 | 47,15 | 47,28 | 46,41 | 46,68 | -0,91% | 338,00 |
| 27.01.2026 | 47,00 | 47,32 | 46,77 | 47,11 | 0,04% | - |
| 26.01.2026 | 46,70 | 47,22 | 46,25 | 47,09 | 0,25% | 648,00 |
| 23.01.2026 | 47,89 | 48,08 | 46,86 | 46,98 | -1,86% | 104,00 |
| 22.01.2026 | 47,49 | 48,29 | 47,31 | 47,87 | 0,65% | 820,00 |
| 21.01.2026 | 46,45 | 47,83 | 46,26 | 47,56 | 3,10% | 1.214,00 |
| 20.01.2026 | 46,16 | 47,17 | 45,28 | 46,13 | -0,49% | 404,00 |
| 19.01.2026 | 46,42 | 46,59 | 46,09 | 46,36 | -1,62% | 439,00 |
| 16.01.2026 | 46,53 | 47,43 | 46,29 | 47,12 | 2,59% | - |
| 14.01.2026 | 46,31 | 46,38 | 45,70 | 45,93 | -0,95% | 910,00 |
| 13.01.2026 | 46,71 | 46,73 | 45,90 | 46,38 | 0,69% | - |
| 12.01.2026 | 47,08 | 47,08 | 45,94 | 46,06 | -3,89% | - |
| 08.01.2026 | 47,30 | 47,92 | 46,41 | 47,92 | 1,95% | 758,00 |
| 07.01.2026 | 47,98 | 48,32 | 46,84 | 47,01 | -1,88% | 23,00 |
| 06.01.2026 | 47,43 | 47,94 | 47,17 | 47,91 | 0,18% | 85,00 |
| 05.01.2026 | 46,19 | 47,85 | 46,14 | 47,83 | 4,58% | 359,00 |
| 02.01.2026 | 45,02 | 46,29 | 44,58 | 45,73 | -1,63% | 110,00 |
| 30.12.2025 | 46,44 | 46,55 | 46,17 | 46,49 | 0,26% | 147,00 |
| 29.12.2025 | 46,72 | 46,99 | 46,30 | 46,37 | -0,11% | 124,00 |
| 23.12.2025 | 46,59 | 46,83 | 46,20 | 46,42 | -0,53% | 296,00 |
| 22.12.2025 | 46,07 | 46,68 | 45,98 | 46,66 | 1,02% | 3,00 |
| 19.12.2025 | 45,86 | 46,26 | 45,86 | 46,19 | 0,77% | - |
| 18.12.2025 | 45,72 | 46,29 | 45,70 | 45,84 | 0,82% | - |
| 16.12.2025 | 45,58 | 45,70 | 45,21 | 45,47 | -0,72% | - |
| 15.12.2025 | 45,64 | 45,90 | 45,45 | 45,79 | 0,69% | 37,00 |
| 12.12.2025 | 45,73 | 45,98 | 45,43 | 45,48 | -0,46% | 11,00 |
| 11.12.2025 | 45,64 | 45,88 | 45,19 | 45,69 | 0,84% | 658,00 |
| 10.12.2025 | 44,35 | 45,31 | 44,23 | 45,31 | 2,19% | - |
| 09.12.2025 | 44,16 | 44,64 | 44,02 | 44,34 | 0,26% | 531,00 |
| 08.12.2025 | 44,00 | 44,59 | 44,00 | 44,22 | 0,24% | - |
| 05.12.2025 | 44,05 | 44,43 | 43,93 | 44,12 | 0,28% | 87,00 |
| 04.12.2025 | 43,77 | 44,18 | 43,50 | 44,00 | 1,45% | - |
| 03.12.2025 | 42,75 | 43,57 | 42,62 | 43,37 | 1,03% | 150,00 |
| 02.12.2025 | 42,50 | 43,04 | 42,33 | 42,92 | 0,67% | - |
| 01.12.2025 | 42,08 | 42,88 | 41,79 | 42,64 | 0,85% | 210,00 |
| 28.11.2025 | 42,64 | 42,66 | 42,19 | 42,28 | 0,03% | 20,00 |
| 27.11.2025 | 42,25 | 42,29 | 42,24 | 42,27 | -0,39% | - |
| 26.11.2025 | 42,34 | 42,50 | 42,16 | 42,43 | 0,09% | - |
| 25.11.2025 | 41,37 | 42,50 | 41,01 | 42,39 | 2,21% | 106,00 |
| 24.11.2025 | 41,53 | 41,67 | 40,98 | 41,48 | -0,47% | 87,00 |
| 21.11.2025 | 40,42 | 41,85 | 40,29 | 41,67 | 1,26% | - |
| 20.11.2025 | 40,89 | 41,39 | 40,54 | 41,16 | 2,95% | - |
| 19.11.2025 | 39,64 | 40,55 | 39,50 | 39,98 | 0,49% | 2,00 |
| 18.11.2025 | 39,01 | 39,97 | 38,66 | 39,78 | 1,55% | 1.099,00 |
| 17.11.2025 | 40,62 | 40,76 | 39,09 | 39,17 | -3,82% | 255,00 |
| 14.11.2025 | 40,75 | 40,79 | 40,14 | 40,73 | 0,69% | - |
| 13.11.2025 | 41,41 | 41,43 | 40,45 | 40,45 | -2,09% | 291,00 |
| 12.11.2025 | 41,15 | 41,91 | 41,13 | 41,32 | 0,39% | 432,00 |
| 11.11.2025 | 41,19 | 41,35 | 40,82 | 41,16 | -0,28% | 162,00 |
| 10.11.2025 | 41,00 | 41,34 | 40,75 | 41,27 | 1,46% | 60,00 |
| 07.11.2025 | 40,69 | 40,75 | 40,15 | 40,68 | 0,09% | 128,00 |
| 06.11.2025 | 40,57 | 40,89 | 40,29 | 40,65 | -0,48% | - |
| 05.11.2025 | 40,46 | 40,91 | 40,10 | 40,84 | 0,88% | 139,00 |
| 04.11.2025 | 40,20 | 40,92 | 39,81 | 40,49 | 0,09% | 214,00 |
| 03.11.2025 | 40,45 | 40,87 | 39,97 | 40,45 | 0,86% | 646,00 |
| 31.10.2025 | 40,31 | 40,47 | 39,96 | 40,10 | -0,24% | - |
| 30.10.2025 | 40,40 | 40,40 | 40,16 | 40,20 | -0,60% | 1,00 |
| 29.10.2025 | 40,66 | 40,79 | 40,16 | 40,44 | -0,28% | 2,00 |
| 28.10.2025 | 40,99 | 41,10 | 40,51 | 40,56 | -0,90% | 85,00 |
| 27.10.2025 | 41,83 | 42,14 | 40,81 | 40,93 | -1,60% | 1.255,00 |
| 24.10.2025 | 41,26 | 41,80 | 41,08 | 41,59 | 1,45% | - |
| 23.10.2025 | 41,17 | 41,39 | 40,07 | 41,00 | 0,58% | 689,00 |
| 22.10.2025 | 41,05 | 41,27 | 40,53 | 40,76 | -0,74% | 742,00 |
| 21.10.2025 | 40,46 | 41,15 | 40,31 | 41,07 | 1,52% | - |
| 20.10.2025 | 39,40 | 40,52 | 39,20 | 40,45 | 3,36% | 1.061,00 |
| 17.10.2025 | 38,94 | 39,87 | 37,72 | 39,14 | -0,88% | 890,00 |
| 16.10.2025 | 40,03 | 41,41 | 39,49 | 39,49 | -0,70% | 146,00 |
| 15.10.2025 | 40,60 | 41,03 | 39,67 | 39,77 | -2,13% | 3.185,00 |
| 14.10.2025 | 39,67 | 40,80 | 39,56 | 40,63 | 1,77% | 720,00 |
| 13.10.2025 | 39,28 | 40,01 | 39,23 | 39,92 | 1,56% | 201,00 |
| 10.10.2025 | 40,85 | 41,15 | 39,27 | 39,31 | -2,73% | 2,00 |
| 09.10.2025 | 40,37 | 40,82 | 40,09 | 40,41 | -0,30% | 1,00 |
| 08.10.2025 | 41,02 | 41,17 | 40,50 | 40,53 | -1,28% | 1.719,00 |
| 07.10.2025 | 40,73 | 41,35 | 40,68 | 41,06 | 0,80% | 37,00 |
| 06.10.2025 | 41,03 | 41,89 | 40,59 | 40,73 | -0,66% | - |
| 03.10.2025 | 40,95 | 41,27 | 40,77 | 41,00 | 0,56% | 640,00 |
| 02.10.2025 | 40,79 | 40,87 | 40,53 | 40,78 | -0,45% | 30,00 |
| 01.10.2025 | 40,95 | 41,22 | 40,67 | 40,96 | 1,25% | 26,00 |