35,153€
-11,37%
Echtzeit-Aktienkurs US Bancorp
Bid:
Ask:
Aktienkurse zur US Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.02.2025 | 43,85 | 44,32 | 43,49 | 43,51 | -0,33% | 1.205,00 |
| 25.02.2025 | 43,65 | 43,95 | 43,15 | 43,65 | 0,24% | 114,00 |
| 24.02.2025 | 43,87 | 44,24 | 43,42 | 43,55 | -0,75% | 254,00 |
| 21.02.2025 | 44,56 | 44,91 | 43,72 | 43,88 | -1,48% | 173,00 |
| 20.02.2025 | 45,08 | 45,22 | 44,10 | 44,54 | -1,39% | 374,00 |
| 19.02.2025 | 45,89 | 46,01 | 44,18 | 45,17 | -1,42% | 210,00 |
| 18.02.2025 | 45,75 | 45,97 | 45,46 | 45,82 | 0,34% | 6,00 |
| 17.02.2025 | 45,57 | 45,89 | 45,39 | 45,66 | 0,38% | 109,00 |
| 14.02.2025 | 45,36 | 45,71 | 44,94 | 45,49 | 0,56% | 931,00 |
| 13.02.2025 | 45,60 | 45,86 | 44,93 | 45,24 | -1,10% | 81,00 |
| 12.02.2025 | 45,93 | 45,93 | 45,34 | 45,74 | -0,39% | 1,00 |
| 11.02.2025 | 45,32 | 46,07 | 44,99 | 45,92 | 1,00% | 207,00 |
| 10.02.2025 | 45,82 | 46,03 | 45,07 | 45,47 | -0,60% | 53,00 |
| 07.02.2025 | 45,98 | 46,23 | 45,38 | 45,74 | -0,26% | 118,00 |
| 06.02.2025 | 46,00 | 46,31 | 45,67 | 45,86 | 0,79% | 220,00 |
| 05.02.2025 | 45,54 | 46,23 | 45,42 | 45,50 | -0,52% | 27,00 |
| 04.02.2025 | 45,45 | 46,09 | 44,69 | 45,74 | 0,35% | 129,00 |
| 03.02.2025 | 45,96 | 46,18 | 45,23 | 45,58 | -1,15% | 460,00 |
| 31.01.2025 | 46,25 | 46,52 | 45,91 | 46,12 | -0,10% | 133,00 |
| 30.01.2025 | 45,92 | 46,47 | 45,91 | 46,16 | 0,90% | 108,00 |
| 29.01.2025 | 46,41 | 47,28 | 45,69 | 45,75 | -1,61% | 426,00 |
| 28.01.2025 | 47,31 | 47,79 | 46,00 | 46,50 | -1,57% | 367,00 |
| 27.01.2025 | 46,53 | 47,31 | 46,21 | 47,24 | 1,02% | 29,00 |
| 24.01.2025 | 46,28 | 47,01 | 45,92 | 46,76 | 0,59% | 102,00 |
| 23.01.2025 | 46,70 | 47,06 | 46,21 | 46,49 | -0,58% | 4,00 |
| 22.01.2025 | 47,39 | 47,39 | 46,02 | 46,76 | -1,22% | 142,00 |
| 21.01.2025 | 47,08 | 47,47 | 46,52 | 47,34 | 0,68% | 657,00 |
| 20.01.2025 | 47,02 | 47,32 | 46,50 | 47,02 | -0,20% | 739,00 |
| 17.01.2025 | 46,72 | 47,11 | 46,14 | 47,11 | 0,95% | 494,00 |
| 16.01.2025 | 50,24 | 51,23 | 45,86 | 46,66 | -5,64% | 2.271,00 |
| 15.01.2025 | 47,68 | 49,66 | 47,61 | 49,45 | 3,78% | 1.411,00 |
| 14.01.2025 | 47,27 | 47,92 | 47,14 | 47,65 | 0,68% | 6,00 |
| 13.01.2025 | 46,30 | 47,39 | 46,20 | 47,33 | 2,20% | 100,00 |
| 10.01.2025 | 47,11 | 47,15 | 45,97 | 46,31 | -1,52% | 161,00 |
| 09.01.2025 | 47,05 | 47,31 | 46,94 | 47,03 | -0,03% | 25,00 |
| 08.01.2025 | 47,13 | 47,44 | 46,49 | 47,04 | -0,16% | 585,00 |
| 07.01.2025 | 46,95 | 47,68 | 46,82 | 47,11 | 0,49% | 210,00 |
| 06.01.2025 | 47,37 | 47,75 | 46,84 | 46,89 | -1,09% | 375,00 |
| 03.01.2025 | 46,65 | 47,40 | 46,38 | 47,40 | 1,63% | 1,00 |
| 02.01.2025 | 45,52 | 47,28 | 45,52 | 46,64 | 1,07% | 279,00 |
| 30.12.2024 | 46,37 | 46,44 | 45,95 | 46,15 | -0,95% | 97,00 |
| 27.12.2024 | 47,05 | 47,28 | 46,31 | 46,59 | 0,35% | 349,00 |
| 23.12.2024 | 46,06 | 46,60 | 45,77 | 46,43 | 0,85% | 50.026,00 |
| 20.12.2024 | 45,68 | 46,57 | 44,84 | 46,04 | 0,54% | 375,00 |
| 19.12.2024 | 46,01 | 46,76 | 45,54 | 45,79 | -0,51% | 1.028,00 |
| 18.12.2024 | 47,64 | 47,93 | 45,96 | 46,03 | -3,42% | 80,00 |
| 17.12.2024 | 48,80 | 48,98 | 47,36 | 47,65 | -2,39% | 418,00 |
| 16.12.2024 | 48,58 | 48,83 | 48,30 | 48,82 | 0,45% | 327,00 |
| 13.12.2024 | 48,85 | 48,97 | 48,36 | 48,60 | -0,45% | 350,00 |
| 12.12.2024 | 48,73 | 49,44 | 48,63 | 48,82 | -0,16% | 6,00 |
| 11.12.2024 | 48,99 | 49,71 | 48,86 | 48,90 | -0,19% | 121,00 |
| 10.12.2024 | 48,58 | 49,30 | 48,25 | 48,99 | 0,76% | 292,00 |
| 09.12.2024 | 49,45 | 49,65 | 48,62 | 48,62 | -1,58% | 144,00 |
| 06.12.2024 | 49,26 | 49,68 | 48,96 | 49,40 | 0,32% | 175,00 |
| 05.12.2024 | 49,47 | 49,76 | 48,94 | 49,24 | -0,49% | 152,00 |
| 04.12.2024 | 49,64 | 50,12 | 48,95 | 49,48 | -0,22% | 500,00 |
| 03.12.2024 | 50,27 | 50,31 | 49,31 | 49,59 | -1,40% | 53,00 |
| 02.12.2024 | 50,53 | 50,95 | 50,20 | 50,30 | -0,31% | 579,00 |
| 29.11.2024 | 50,70 | 50,97 | 50,31 | 50,45 | -0,69% | - |
| 28.11.2024 | 50,76 | 50,83 | 50,45 | 50,80 | 0,37% | 75,00 |
| 27.11.2024 | 51,21 | 51,26 | 50,33 | 50,62 | -1,13% | 22,00 |
| 26.11.2024 | 51,24 | 51,35 | 50,57 | 51,20 | 0,10% | 1,00 |
| 25.11.2024 | 50,41 | 51,31 | 50,22 | 51,15 | 1,45% | 342,00 |
| 22.11.2024 | 49,11 | 50,65 | 49,01 | 50,42 | 2,70% | 397,00 |
| 21.11.2024 | 48,11 | 49,73 | 48,04 | 49,09 | 1,84% | 487,00 |
| 20.11.2024 | 47,72 | 48,39 | 47,70 | 48,20 | 1,19% | 110,00 |
| 19.11.2024 | 47,81 | 47,96 | 46,70 | 47,63 | -0,24% | 89,00 |
| 18.11.2024 | 47,37 | 47,95 | 46,95 | 47,75 | 0,64% | 564,00 |
| 15.11.2024 | 47,48 | 48,08 | 47,17 | 47,44 | -0,82% | 256,00 |
| 14.11.2024 | 48,43 | 49,01 | 47,64 | 47,84 | -1,32% | 180,00 |
| 13.11.2024 | 47,68 | 48,90 | 47,49 | 48,48 | 1,47% | 380,00 |
| 12.11.2024 | 47,95 | 48,28 | 47,50 | 47,78 | -0,17% | 1.543,00 |
| 11.11.2024 | 46,91 | 48,34 | 46,91 | 47,86 | 2,15% | 843,00 |
| 08.11.2024 | 45,99 | 47,00 | 45,84 | 46,85 | 2,11% | 95,00 |