40,715€
-0,59%
Echtzeit-Aktienkurs U.S. Bancorp
Bid:
Ask:
Aktienkurse zur U.S. Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 40,79 | 40,79 | 40,71 | 40,71 | -0,60% | - |
| 01.10.2025 | 40,95 | 41,22 | 40,67 | 40,96 | 1,25% | 26,00 |
| 30.09.2025 | 41,71 | 41,71 | 40,38 | 40,45 | -2,92% | 1.818,00 |
| 29.09.2025 | 42,28 | 42,75 | 41,38 | 41,67 | -1,54% | 968,00 |
| 26.09.2025 | 42,00 | 42,51 | 41,93 | 42,32 | 0,71% | 297,00 |
| 25.09.2025 | 41,94 | 42,18 | 41,74 | 42,02 | -0,35% | - |
| 23.09.2025 | 41,99 | 42,55 | 41,95 | 42,17 | 0,12% | 13,00 |
| 22.09.2025 | 42,85 | 43,20 | 42,12 | 42,12 | -1,67% | 135,00 |
| 19.09.2025 | 42,67 | 43,00 | 42,53 | 42,84 | 0,54% | 14,00 |
| 18.09.2025 | 42,16 | 42,77 | 41,99 | 42,61 | 2,04% | 36,00 |
| 17.09.2025 | 40,92 | 41,89 | 40,82 | 41,76 | 2,37% | 248,00 |
| 16.09.2025 | 41,86 | 42,08 | 40,57 | 40,79 | -2,71% | 955,00 |
| 15.09.2025 | 42,03 | 42,15 | 41,65 | 41,93 | 0,05% | 522,00 |
| 12.09.2025 | 42,05 | 42,17 | 41,62 | 41,91 | -0,61% | 185,00 |
| 10.09.2025 | 42,13 | 42,29 | 42,09 | 42,16 | -0,55% | - |
| 09.09.2025 | 41,36 | 42,62 | 41,36 | 42,40 | 2,89% | 527,00 |
| 08.09.2025 | 41,67 | 41,69 | 40,94 | 41,21 | -1,12% | 212,00 |
| 05.09.2025 | 42,20 | 42,30 | 41,22 | 41,67 | -1,19% | 11,00 |
| 04.09.2025 | 41,64 | 42,26 | 41,49 | 42,17 | 1,37% | 174,00 |
| 03.09.2025 | 41,56 | 42,02 | 41,18 | 41,60 | -0,08% | - |
| 02.09.2025 | 41,69 | 41,92 | 41,16 | 41,63 | -0,32% | 103,00 |
| 01.09.2025 | 41,66 | 42,11 | 41,20 | 41,77 | 0,05% | 15,00 |
| 29.08.2025 | 41,65 | 42,01 | 41,37 | 41,75 | 0,08% | - |
| 28.08.2025 | 41,97 | 42,22 | 41,38 | 41,71 | -0,52% | 1.186,00 |
| 27.08.2025 | 42,00 | 42,24 | 41,70 | 41,93 | 0,46% | 732,00 |
| 26.08.2025 | 41,38 | 41,76 | 41,00 | 41,74 | 0,53% | 32,00 |
| 25.08.2025 | 41,22 | 41,54 | 40,87 | 41,52 | 0,80% | 1.583,00 |
| 22.08.2025 | 39,85 | 41,25 | 39,75 | 41,19 | 3,49% | 1.249,00 |
| 21.08.2025 | 39,83 | 39,95 | 39,53 | 39,80 | -0,19% | 137,00 |
| 20.08.2025 | 39,62 | 39,89 | 39,45 | 39,88 | 0,52% | 5,00 |
| 19.08.2025 | 39,52 | 39,91 | 39,26 | 39,67 | 0,34% | - |
| 18.08.2025 | 39,27 | 39,56 | 38,83 | 39,54 | 0,67% | 1,00 |
| 15.08.2025 | 40,35 | 40,64 | 39,27 | 39,27 | -2,37% | 651,00 |
| 14.08.2025 | 39,77 | 40,23 | 39,28 | 40,23 | 0,95% | 124,00 |
| 13.08.2025 | 39,16 | 39,92 | 39,13 | 39,85 | 1,62% | 550,00 |
| 12.08.2025 | 38,39 | 39,21 | 38,30 | 39,21 | 2,22% | 147,00 |
| 11.08.2025 | 38,50 | 38,77 | 38,21 | 38,36 | -0,34% | 774,00 |
| 08.08.2025 | 37,90 | 38,56 | 37,89 | 38,49 | 1,74% | 400,00 |
| 07.08.2025 | 38,09 | 38,48 | 37,82 | 37,84 | -0,74% | 1.895,00 |
| 06.08.2025 | 38,62 | 38,69 | 38,10 | 38,12 | -1,13% | 1,00 |
| 05.08.2025 | 38,16 | 38,87 | 37,95 | 38,55 | 0,33% | 885,00 |
| 04.08.2025 | 38,07 | 38,46 | 38,00 | 38,43 | 1,22% | 55,00 |
| 01.08.2025 | 39,36 | 39,39 | 37,59 | 37,96 | -3,51% | 1.381,00 |
| 31.07.2025 | 39,96 | 40,09 | 39,25 | 39,34 | -2,11% | 65,00 |
| 30.07.2025 | 40,34 | 40,57 | 39,56 | 40,19 | 0,63% | 266,00 |
| 29.07.2025 | 39,89 | 40,19 | 39,77 | 39,94 | 0,48% | 148,00 |
| 28.07.2025 | 39,63 | 40,07 | 39,57 | 39,75 | 0,71% | 600,00 |
| 25.07.2025 | 39,29 | 39,59 | 38,85 | 39,47 | 0,75% | 397,00 |
| 24.07.2025 | 39,27 | 39,67 | 39,16 | 39,18 | -0,34% | 369,00 |
| 23.07.2025 | 39,47 | 39,79 | 39,30 | 39,31 | 0,07% | 165,00 |
| 22.07.2025 | 39,20 | 39,65 | 39,03 | 39,28 | 0,29% | 304,00 |
| 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 |