39,195€
0,07%
Echtzeit-Aktienkurs U.S. Bancorp
Bid:
Ask:
Aktienkurse zur U.S. Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 39,40 | 39,74 | 39,11 | 39,17 | -0,43% | 36,00 |
| 18.07.2025 | 38,99 | 39,49 | 38,71 | 39,34 | 0,84% | 30,00 |
| 17.07.2025 | 39,33 | 39,48 | 37,80 | 39,01 | -0,65% | 1.189,00 |
| 16.07.2025 | 39,23 | 39,92 | 38,46 | 39,26 | -0,27% | 3.774,00 |
| 15.07.2025 | 40,31 | 40,53 | 39,36 | 39,37 | -2,31% | 11,00 |
| 14.07.2025 | 40,18 | 40,48 | 40,05 | 40,30 | -0,10% | - |
| 11.07.2025 | 40,56 | 40,62 | 39,98 | 40,34 | -0,81% | 68,00 |
| 10.07.2025 | 40,23 | 41,01 | 40,01 | 40,67 | 0,68% | 58,00 |
| 09.07.2025 | 40,63 | 41,00 | 40,25 | 40,39 | -0,67% | 200,00 |
| 08.07.2025 | 40,65 | 40,97 | 40,55 | 40,67 | -0,29% | 125,00 |
| 07.07.2025 | 40,57 | 41,19 | 40,53 | 40,79 | 0,84% | 284,00 |
| 04.07.2025 | 40,56 | 40,68 | 40,38 | 40,45 | -0,76% | 67,00 |
| 03.07.2025 | 40,30 | 40,88 | 40,18 | 40,76 | 1,32% | - |
| 02.07.2025 | 39,55 | 40,25 | 39,50 | 40,23 | 2,11% | 477,00 |
| 01.07.2025 | 38,35 | 39,58 | 38,11 | 39,39 | 2,51% | 25,00 |
| 30.06.2025 | 39,10 | 39,11 | 38,35 | 38,43 | -1,81% | 24,00 |
| 27.06.2025 | 39,11 | 39,37 | 38,89 | 39,14 | 0,45% | 26,00 |
| 26.06.2025 | 38,48 | 39,00 | 38,27 | 38,96 | 1,25% | 227,00 |
| 25.06.2025 | 38,38 | 38,80 | 38,21 | 38,48 | 0,27% | 1,00 |
| 24.06.2025 | 38,24 | 38,66 | 38,16 | 38,38 | 0,78% | - |
| 23.06.2025 | 37,53 | 38,08 | 37,26 | 38,08 | 1,22% | - |
| 20.06.2025 | 37,46 | 37,88 | 37,41 | 37,62 | 0,77% | 121,00 |
| 19.06.2025 | 37,66 | 37,66 | 37,20 | 37,33 | -0,90% | 282,00 |
| 18.06.2025 | 37,14 | 37,76 | 36,98 | 37,67 | 1,29% | 28,00 |
| 17.06.2025 | 37,14 | 37,40 | 36,99 | 37,19 | -0,38% | 29,00 |
| 16.06.2025 | 37,25 | 37,61 | 36,91 | 37,33 | 0,43% | 68,00 |
| 13.06.2025 | 37,78 | 38,07 | 37,12 | 37,17 | -2,47% | 171,00 |
| 12.06.2025 | 38,22 | 38,32 | 37,59 | 38,11 | -1,03% | 3,00 |
| 11.06.2025 | 39,51 | 39,77 | 38,43 | 38,51 | -2,78% | 2,00 |
| 10.06.2025 | 39,24 | 39,75 | 39,18 | 39,61 | 0,78% | 1.070,00 |
| 09.06.2025 | 39,15 | 39,68 | 39,10 | 39,31 | 0,04% | 1.674,00 |
| 06.06.2025 | 38,33 | 39,33 | 38,03 | 39,29 | 3,01% | 1.854,00 |
| 05.06.2025 | 38,48 | 38,73 | 37,86 | 38,14 | -0,87% | 179,00 |
| 04.06.2025 | 39,05 | 39,24 | 38,43 | 38,48 | -1,47% | 1,00 |
| 03.06.2025 | 38,07 | 39,08 | 37,81 | 39,05 | 2,49% | 166,00 |
| 02.06.2025 | 38,16 | 38,42 | 37,47 | 38,10 | -0,79% | 214,00 |
| 30.05.2025 | 38,65 | 38,71 | 38,13 | 38,40 | -0,20% | 400,00 |
| 29.05.2025 | 39,15 | 39,35 | 38,06 | 38,48 | 0,59% | 33,00 |
| 28.05.2025 | 38,61 | 38,80 | 38,26 | 38,26 | -0,82% | 81,00 |
| 27.05.2025 | 38,09 | 38,58 | 37,68 | 38,57 | 1,11% | 282,00 |
| 26.05.2025 | 37,94 | 38,20 | 37,75 | 38,15 | 0,98% | 2,00 |
| 23.05.2025 | 38,05 | 38,45 | 37,25 | 37,78 | -1,13% | 9,00 |
| 22.05.2025 | 37,83 | 38,53 | 37,57 | 38,21 | 0,86% | 31,00 |
| 21.05.2025 | 39,05 | 39,36 | 37,87 | 37,88 | -3,77% | 217,00 |
| 20.05.2025 | 39,74 | 40,10 | 39,26 | 39,37 | -1,12% | 2,00 |
| 19.05.2025 | 39,88 | 39,93 | 39,31 | 39,81 | -1,20% | 42,00 |
| 16.05.2025 | 39,75 | 40,38 | 39,39 | 40,30 | 1,18% | 9,00 |
| 15.05.2025 | 39,39 | 39,95 | 39,26 | 39,83 | 0,50% | 58,00 |
| 14.05.2025 | 39,69 | 39,72 | 39,21 | 39,63 | -0,14% | 161,00 |
| 13.05.2025 | 39,51 | 39,83 | 39,30 | 39,68 | 0,16% | 77,00 |
| 12.05.2025 | 37,80 | 39,88 | 37,80 | 39,62 | 6,17% | 1.086,00 |
| 09.05.2025 | 37,49 | 37,66 | 37,07 | 37,32 | -0,43% | 270,00 |
| 08.05.2025 | 36,75 | 37,72 | 36,50 | 37,48 | 2,59% | 116,00 |
| 07.05.2025 | 36,23 | 36,75 | 36,13 | 36,53 | 1,32% | 985,00 |
| 06.05.2025 | 36,55 | 36,85 | 36,00 | 36,06 | -1,60% | 795,00 |
| 05.05.2025 | 36,37 | 37,15 | 36,08 | 36,64 | -0,05% | 25,00 |
| 02.05.2025 | 35,76 | 36,79 | 35,59 | 36,66 | 3,01% | 66,00 |
| 30.04.2025 | 35,57 | 35,84 | 34,56 | 35,59 | -0,07% | 602,00 |
| 29.04.2025 | 35,32 | 35,63 | 34,86 | 35,61 | 1,20% | 18,00 |
| 28.04.2025 | 34,92 | 35,52 | 34,85 | 35,19 | 0,11% | 544,00 |
| 25.04.2025 | 35,36 | 35,64 | 34,86 | 35,15 | -0,12% | 196,00 |
| 24.04.2025 | 34,68 | 35,33 | 34,45 | 35,19 | -0,41% | 10,00 |
| 23.04.2025 | 34,65 | 35,55 | 34,64 | 35,34 | 3,50% | 2.559,00 |
| 22.04.2025 | 32,90 | 34,19 | 32,89 | 34,14 | 1,57% | 1.008,00 |
| 17.04.2025 | 33,57 | 34,37 | 33,24 | 33,62 | 1,34% | 870,00 |
| 16.04.2025 | 33,82 | 35,15 | 32,82 | 33,17 | -3,14% | 3.428,00 |
| 15.04.2025 | 33,60 | 34,84 | 33,54 | 34,25 | 1,78% | 268,00 |
| 14.04.2025 | 33,43 | 34,32 | 33,23 | 33,65 | 0,81% | 64,00 |
| 11.04.2025 | 33,30 | 33,49 | 32,12 | 33,38 | 0,33% | 1.214,00 |
| 10.04.2025 | 35,79 | 35,91 | 32,52 | 33,27 | -7,53% | 65,00 |
| 09.04.2025 | 32,29 | 36,44 | 32,01 | 35,97 | 8,61% | 401,00 |
| 08.04.2025 | 34,11 | 35,34 | 32,64 | 33,12 | -1,70% | 393,00 |
| 07.04.2025 | 32,39 | 34,93 | 31,49 | 33,69 | 0,32% | 3.859,00 |
| 04.04.2025 | 35,04 | 35,21 | 32,58 | 33,59 | -4,44% | 1.435,00 |
| 03.04.2025 | 37,19 | 38,29 | 35,15 | 35,15 | -11,38% | 1.871,00 |
| 02.04.2025 | 38,65 | 39,68 | 38,22 | 39,66 | 2,52% | 61,00 |
| 01.04.2025 | 38,92 | 39,21 | 38,27 | 38,69 | -0,93% | 118,00 |
| 31.03.2025 | 38,52 | 39,13 | 37,99 | 39,05 | 0,09% | 691,00 |
| 28.03.2025 | 40,03 | 40,31 | 38,93 | 39,01 | -2,66% | 958,00 |
| 27.03.2025 | 40,68 | 40,76 | 39,94 | 40,08 | -1,51% | 1.254,00 |
| 26.03.2025 | 40,47 | 41,24 | 40,36 | 40,70 | 0,57% | 5.112,00 |
| 25.03.2025 | 40,44 | 40,78 | 40,21 | 40,46 | -0,04% | 3.814,00 |
| 24.03.2025 | 39,93 | 40,61 | 39,65 | 40,48 | 2,17% | 554,00 |
| 21.03.2025 | 39,36 | 39,71 | 38,89 | 39,62 | 0,97% | 7.826,00 |
| 20.03.2025 | 39,26 | 39,79 | 38,93 | 39,24 | 0,22% | 2.157,00 |
| 19.03.2025 | 38,76 | 39,34 | 38,71 | 39,15 | 1,39% | 500,00 |
| 18.03.2025 | 38,56 | 38,89 | 38,41 | 38,62 | -0,01% | 633,00 |
| 17.03.2025 | 38,49 | 38,89 | 38,21 | 38,62 | -0,05% | 211,00 |
| 14.03.2025 | 37,91 | 38,68 | 37,68 | 38,64 | 2,45% | 327,00 |
| 13.03.2025 | 38,28 | 38,69 | 37,61 | 37,72 | -1,48% | 376,00 |
| 12.03.2025 | 38,31 | 38,95 | 37,60 | 38,28 | 0,33% | 3.784,00 |
| 11.03.2025 | 38,94 | 39,42 | 37,93 | 38,16 | -2,31% | 1.558,00 |
| 10.03.2025 | 41,12 | 41,18 | 38,79 | 39,06 | -5,37% | 1.211,00 |
| 07.03.2025 | 41,48 | 41,62 | 40,15 | 41,27 | 0,26% | 247,00 |
| 06.03.2025 | 41,35 | 41,37 | 40,52 | 41,17 | -0,59% | 625,00 |
| 05.03.2025 | 42,19 | 42,31 | 40,71 | 41,41 | -1,41% | 1.866,00 |
| 04.03.2025 | 44,20 | 44,23 | 41,91 | 42,00 | -4,66% | 785,00 |
| 03.03.2025 | 45,12 | 45,29 | 43,72 | 44,06 | -2,54% | 113,00 |
| 28.02.2025 | 44,54 | 45,21 | 44,38 | 45,21 | 1,79% | 50,00 |
| 27.02.2025 | 43,76 | 44,89 | 43,74 | 44,41 | 2,08% | 474,00 |