46,333€
-2,12%
Echtzeit-Aktienkurs U.S. Bancorp
Bid:
Ask:
Aktienkurse zur U.S. Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 47,39 | 47,39 | 46,02 | 46,32 | -2,15% | 70,00 |
| 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 |
| 07.11.2024 | 47,48 | 47,91 | 45,76 | 45,88 | -3,81% | 328,00 |
| 06.11.2024 | 45,11 | 48,14 | 44,73 | 47,70 | 9,45% | 2.606,00 |
| 05.11.2024 | 43,85 | 43,90 | 43,17 | 43,58 | 0,45% | 571,00 |
| 04.11.2024 | 43,83 | 44,00 | 43,31 | 43,38 | -1,77% | 221,00 |
| 01.11.2024 | 44,45 | 45,09 | 44,13 | 44,17 | -0,64% | 10,00 |
| 31.10.2024 | 44,70 | 45,07 | 44,43 | 44,45 | -0,90% | 416,00 |
| 30.10.2024 | 44,54 | 45,46 | 44,31 | 44,85 | 0,42% | 100,00 |
| 29.10.2024 | 44,93 | 45,15 | 44,49 | 44,67 | -0,56% | 1.291,00 |
| 28.10.2024 | 44,38 | 45,02 | 44,16 | 44,92 | 1,51% | 82,00 |
| 25.10.2024 | 44,75 | 45,18 | 44,18 | 44,25 | -1,17% | 65,00 |
| 24.10.2024 | 44,90 | 45,11 | 44,61 | 44,77 | -0,37% | 1,00 |
| 23.10.2024 | 44,34 | 45,02 | 44,33 | 44,94 | 0,98% | 686,00 |
| 22.10.2024 | 44,22 | 44,54 | 43,87 | 44,50 | 0,39% | 223,00 |
| 21.10.2024 | 45,30 | 45,30 | 44,27 | 44,33 | -2,02% | 230,00 |
| 18.10.2024 | 45,98 | 46,28 | 45,10 | 45,24 | -2,00% | 72,00 |
| 17.10.2024 | 45,29 | 46,60 | 45,26 | 46,16 | 1,97% | 1.045,00 |
| 16.10.2024 | 43,29 | 46,04 | 43,00 | 45,27 | 4,94% | 2.570,00 |
| 15.10.2024 | 43,31 | 44,13 | 43,10 | 43,14 | -0,25% | 429,00 |
| 14.10.2024 | 42,32 | 43,28 | 42,11 | 43,25 | 2,18% | 363,00 |
| 11.10.2024 | 40,99 | 42,53 | 40,88 | 42,33 | 2,96% | 42,00 |
| 10.10.2024 | 41,18 | 41,25 | 40,76 | 41,11 | -0,24% | 220,00 |
| 09.10.2024 | 40,09 | 41,27 | 40,09 | 41,21 | 2,14% | 232,00 |
| 08.10.2024 | 40,48 | 40,75 | 40,27 | 40,34 | -0,28% | 386,00 |
| 07.10.2024 | 41,23 | 41,53 | 40,12 | 40,46 | -0,61% | 731,00 |
| 04.10.2024 | 39,91 | 40,98 | 39,87 | 40,71 | 2,04% | - |
| 03.10.2024 | 40,24 | 40,28 | 39,35 | 39,89 | -0,36% | 139,00 |
| 02.10.2024 | 40,08 | 40,62 | 39,85 | 40,03 | -0,32% | 1,00 |
| 01.10.2024 | 41,02 | 41,30 | 40,01 | 40,16 | -2,30% | 410,00 |
| 30.09.2024 | 40,13 | 41,11 | 40,13 | 41,11 | 0,96% | 450,00 |
| 27.09.2024 | 40,62 | 41,15 | 40,44 | 40,72 | 0,31% | 293,00 |
| 26.09.2024 | 40,33 | 40,63 | 39,71 | 40,59 | 0,86% | 368,00 |
| 25.09.2024 | 40,64 | 41,02 | 40,18 | 40,25 | -1,32% | 482,00 |
| 24.09.2024 | 41,24 | 41,45 | 40,60 | 40,79 | -1,18% | 100,00 |
| 23.09.2024 | 41,28 | 41,80 | 41,06 | 41,27 | 0,22% | 22,00 |
| 20.09.2024 | 41,60 | 41,78 | 41,05 | 41,18 | -0,96% | - |
| 19.09.2024 | 40,86 | 41,75 | 40,78 | 41,58 | 2,20% | 4,00 |
| 18.09.2024 | 40,23 | 41,04 | 40,07 | 40,68 | 1,24% | - |
| 17.09.2024 | 40,15 | 40,72 | 40,01 | 40,18 | 0,04% | 121,00 |
| 16.09.2024 | 40,21 | 40,52 | 39,86 | 40,17 | -0,31% | 1.009,00 |
| 13.09.2024 | 39,55 | 40,37 | 39,54 | 40,29 | 1,79% | 200,00 |
| 12.09.2024 | 40,70 | 41,66 | 39,34 | 39,59 | -2,58% | 1.040,00 |
| 11.09.2024 | 40,59 | 40,80 | 39,61 | 40,63 | -0,40% | 97,00 |
| 10.09.2024 | 41,46 | 41,52 | 39,94 | 40,80 | -0,44% | 7,00 |
| 09.09.2024 | 40,31 | 41,14 | 40,16 | 40,98 | 2,21% | 142,00 |
| 06.09.2024 | 40,99 | 41,49 | 40,00 | 40,09 | -2,15% | 5.129,00 |
| 05.09.2024 | 41,55 | 41,89 | 40,92 | 40,97 | -1,67% | 2.334,00 |
| 04.09.2024 | 41,79 | 42,33 | 41,36 | 41,67 | -0,75% | 2.554,00 |
| 03.09.2024 | 42,85 | 42,87 | 41,85 | 41,99 | -2,04% | 5.521,00 |
| 02.09.2024 | 42,74 | 43,06 | 42,66 | 42,86 | 0,25% | 59,00 |
| 30.08.2024 | 42,03 | 42,75 | 41,93 | 42,75 | 1,79% | 420,00 |
| 29.08.2024 | 41,54 | 42,17 | 41,07 | 42,00 | 1,02% | 100,00 |