40,278€
1,14%
Echtzeit-Aktienkurs U.S. Bancorp
Bid:
Ask:
Aktienkurse zur U.S. Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |