53,220€
-0,52%
Echtzeit-Aktienkurs US Bancorp
Bid:
Ask:
Aktienkurse zur US Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 53,28 | 53,78 | 52,67 | 53,10 | -0,54% | 1.755,00 |
| 22.10.2026 | 52,30 | 53,48 | 52,08 | 53,39 | 1,58% | 2.760,00 |
| 21.10.2026 | 52,66 | 53,38 | 52,25 | 52,56 | 0,06% | 1.038,00 |
| 20.10.2026 | 51,58 | 52,60 | 51,31 | 52,53 | 1,51% | 869,00 |
| 19.10.2026 | 52,55 | 53,12 | 51,70 | 51,75 | -0,37% | 2.359,00 |
| 16.10.2026 | 51,14 | 52,58 | 50,47 | 51,94 | 1,54% | 1.236,00 |
| 15.10.2026 | 50,25 | 51,51 | 48,86 | 51,15 | 1,75% | - |
| 14.10.2026 | 50,81 | 51,36 | 50,05 | 50,27 | -0,83% | 2.043,00 |
| 13.10.2026 | 51,55 | 51,94 | 50,54 | 50,69 | -1,78% | 1.859,00 |
| 12.10.2026 | 51,09 | 51,65 | 50,85 | 51,61 | 1,49% | 1.568,00 |
| 09.10.2026 | 50,83 | 51,36 | 50,45 | 50,85 | 0,36% | 2.776,00 |
| 08.10.2026 | 50,25 | 51,20 | 49,42 | 50,67 | 0,80% | 4.782,00 |
| 07.10.2026 | 50,91 | 51,56 | 50,04 | 50,27 | -0,79% | 1.067,00 |
| 06.10.2026 | 51,17 | 51,66 | 50,65 | 50,67 | -1,61% | 1.453,00 |
| 05.10.2026 | 51,35 | 51,94 | 50,87 | 51,50 | 0,76% | 2.731,00 |
| 02.10.2026 | 51,15 | 51,80 | 50,75 | 51,11 | 2,24% | 2.534,00 |
| 01.10.2026 | 51,19 | 51,42 | 49,80 | 49,99 | -2,00% | 886,00 |
| 30.09.2026 | 50,93 | 51,38 | 50,75 | 51,01 | -1,49% | 1.278,00 |
| 29.09.2026 | 51,66 | 52,74 | 51,36 | 51,78 | 0,02% | 2.398,00 |
| 28.09.2026 | 52,10 | 52,48 | 51,65 | 51,77 | -0,69% | 985,00 |
| 25.09.2026 | 51,25 | 52,80 | 51,00 | 52,13 | 1,72% | 3.494,00 |
| 24.09.2026 | 51,27 | 52,50 | 50,95 | 51,25 | -0,81% | 2.120,00 |
| 23.09.2026 | 52,08 | 52,76 | 51,64 | 51,67 | -0,31% | 1.893,00 |
| 22.09.2026 | 52,69 | 53,34 | 51,47 | 51,83 | -1,56% | 1.872,00 |
| 21.09.2026 | 52,55 | 53,20 | 52,16 | 52,65 | 0,63% | 3.453,00 |
| 18.09.2026 | 52,56 | 53,10 | 51,88 | 52,32 | -0,27% | 2.353,00 |
| 17.09.2026 | 52,42 | 53,30 | 51,95 | 52,46 | 1,67% | 1.944,00 |
| 16.09.2026 | 54,01 | 54,56 | 51,33 | 51,60 | -4,30% | 1.255,00 |
| 15.09.2026 | 54,20 | 54,72 | 53,10 | 53,92 | -0,37% | 1.511,00 |
| 14.09.2026 | 54,31 | 54,76 | 53,90 | 54,12 | -0,18% | 1.277,00 |
| 11.09.2026 | 53,95 | 55,00 | 53,40 | 54,22 | 1,44% | 2.747,00 |
| 10.09.2026 | 53,59 | 54,00 | 53,12 | 53,45 | 0,11% | 1.152,00 |
| 09.09.2026 | 53,71 | 55,00 | 53,14 | 53,39 | -1,22% | 2.926,00 |
| 08.09.2026 | 54,69 | 55,40 | 53,58 | 54,05 | -1,30% | 4.608,00 |
| 07.09.2026 | 54,32 | 55,26 | 54,20 | 54,76 | 0,40% | 1.200,00 |
| 04.09.2026 | 54,60 | 55,40 | 54,28 | 54,54 | -0,26% | 4.035,00 |
| 03.09.2026 | 54,13 | 54,86 | 53,88 | 54,68 | 1,13% | 1.427,00 |
| 02.09.2026 | 52,85 | 54,48 | 52,66 | 54,07 | 2,89% | 2.206,00 |
| 01.09.2026 | 53,11 | 53,74 | 52,55 | 52,55 | -1,48% | 1.870,00 |
| 31.08.2026 | 53,79 | 54,40 | 53,09 | 53,34 | -0,95% | 604,00 |
| 28.08.2026 | 53,63 | 54,08 | 53,14 | 53,85 | 0,77% | 1.448,00 |
| 27.08.2026 | 53,97 | 54,01 | 52,50 | 53,44 | -1,06% | 1.526,00 |
| 26.08.2026 | 53,49 | 54,24 | 53,14 | 54,01 | 1,18% | 1.142,00 |
| 25.08.2026 | 53,59 | 54,54 | 53,12 | 53,38 | -0,32% | 1.258,00 |
| 24.08.2026 | 53,11 | 53,93 | 52,74 | 53,55 | 1,23% | 1.308,00 |
| 21.08.2026 | 52,89 | 54,50 | 52,58 | 52,90 | -0,06% | 1.558,00 |
| 20.08.2026 | 53,83 | 54,18 | 52,93 | 52,93 | -1,54% | 1.445,00 |
| 19.08.2026 | 55,89 | 56,60 | 53,64 | 53,76 | -3,71% | 1.915,00 |
| 18.08.2026 | 55,95 | 57,08 | 55,50 | 55,83 | -0,89% | 2.619,00 |
| 17.08.2026 | 56,45 | 57,01 | 55,64 | 56,33 | -0,12% | 2.019,00 |
| 14.08.2026 | 56,49 | 56,94 | 56,20 | 56,40 | -0,21% | 1.149,00 |
| 13.08.2026 | 56,44 | 58,00 | 56,31 | 56,52 | 0,18% | 2.781,00 |
| 12.08.2026 | 55,73 | 56,42 | 55,30 | 56,42 | 1,18% | 4.061,00 |
| 11.08.2026 | 55,61 | 55,97 | 55,40 | 55,76 | 0,43% | - |
| 10.08.2026 | 55,34 | 55,94 | 54,92 | 55,52 | 0,40% | 2.489,00 |
| 07.08.2026 | 55,29 | 56,00 | 54,58 | 55,30 | -0,22% | 1.082,00 |
| 06.08.2026 | 55,73 | 56,34 | 55,34 | 55,42 | -1,02% | 1.260,00 |
| 05.08.2026 | 55,89 | 56,50 | 55,44 | 55,99 | -0,09% | 2.282,00 |
| 04.08.2026 | 55,69 | 56,14 | 55,12 | 56,04 | 1,01% | 1.512,00 |
| 03.08.2026 | 54,94 | 55,68 | 54,81 | 55,48 | 1,54% | 2.172,00 |
| 31.07.2026 | 54,93 | 54,96 | 54,22 | 54,64 | 0,40% | 2.182,00 |
| 30.07.2026 | 54,86 | 55,76 | 54,18 | 54,42 | -0,84% | 2.775,00 |
| 29.07.2026 | 56,46 | 56,72 | 54,81 | 54,88 | -2,94% | 3.236,00 |
| 28.07.2026 | 55,86 | 57,00 | 55,82 | 56,54 | 1,51% | 2.204,00 |
| 27.07.2026 | 56,57 | 57,22 | 55,60 | 55,70 | -0,73% | 1.770,00 |
| 24.07.2026 | 55,67 | 56,66 | 55,64 | 56,11 | 1,10% | 2.081,00 |
| 23.07.2026 | 56,31 | 56,67 | 55,28 | 55,50 | -1,80% | 799,00 |
| 22.07.2026 | 55,79 | 56,54 | 55,60 | 56,52 | 1,67% | 1.523,00 |
| 21.07.2026 | 55,51 | 56,22 | 54,93 | 55,59 | 0,38% | 1.271,00 |
| 20.07.2026 | 55,10 | 56,08 | 55,09 | 55,38 | 0,07% | 1.259,00 |
| 17.07.2026 | 55,54 | 57,18 | 55,34 | 55,34 | -0,81% | 2.566,00 |
| 16.07.2026 | 54,94 | 56,12 | 54,16 | 55,79 | 2,12% | 1.985,00 |
| 15.07.2026 | 54,38 | 54,63 | 54,10 | 54,63 | 0,28% | 129,00 |
| 14.07.2026 | 54,70 | 55,12 | 54,14 | 54,48 | 0,11% | 3.402,00 |
| 13.07.2026 | 54,53 | 55,13 | 54,26 | 54,42 | 0,26% | 1.685,00 |
| 10.07.2026 | 54,10 | 55,06 | 53,88 | 54,28 | 0,41% | 1.364,00 |
| 09.07.2026 | 53,52 | 54,09 | 53,36 | 54,06 | 1,22% | 1.291,00 |
| 08.07.2026 | 54,99 | 55,59 | 53,14 | 53,41 | -3,49% | 2.498,00 |
| 07.07.2026 | 54,97 | 55,62 | 54,82 | 55,34 | 0,58% | 1.987,00 |
| 06.07.2026 | 54,64 | 55,20 | 54,30 | 55,02 | 1,89% | 3.073,00 |
| 03.07.2026 | 54,02 | 54,05 | 53,99 | 54,00 | 0,26% | - |
| 02.07.2026 | 54,43 | 55,18 | 53,52 | 53,86 | -0,41% | 1.662,00 |
| 01.07.2026 | 52,34 | 54,10 | 52,34 | 54,08 | 1,98% | 1.905,00 |
| 30.06.2026 | 53,41 | 54,50 | 52,82 | 53,03 | -0,80% | 2.878,00 |
| 29.06.2026 | 53,73 | 53,98 | 53,16 | 53,46 | -0,26% | 2.137,00 |
| 26.06.2026 | 53,66 | 55,20 | 53,24 | 53,60 | 0,13% | 2.498,00 |
| 25.06.2026 | 52,85 | 54,42 | 52,64 | 53,53 | 1,27% | 991,00 |
| 24.06.2026 | 52,78 | 53,62 | 52,56 | 52,86 | 0,51% | 1.902,00 |
| 23.06.2026 | 51,16 | 52,73 | 51,16 | 52,59 | 2,39% | 3.407,00 |
| 22.06.2026 | 50,98 | 51,67 | 50,82 | 51,36 | 1,06% | 4.182,00 |
| 19.06.2026 | 50,72 | 51,42 | 50,62 | 50,82 | 1,01% | 3.134,00 |
| 18.06.2026 | 50,51 | 51,90 | 50,21 | 50,31 | -0,93% | 2.194,00 |
| 17.06.2026 | 50,73 | 50,78 | 50,69 | 50,78 | 0,08% | - |
| 15.06.2026 | 51,25 | 52,50 | 50,65 | 50,74 | 0,14% | 3.551,00 |
| 12.06.2026 | 49,78 | 51,19 | 49,74 | 50,67 | 3,03% | 737,00 |
| 11.06.2026 | 49,36 | 49,71 | 48,96 | 49,18 | 0,10% | 574,00 |
| 10.06.2026 | 48,46 | 49,88 | 48,09 | 49,13 | 0,74% | 4,00 |
| 09.06.2026 | 48,00 | 48,81 | 47,92 | 48,77 | 1,41% | 3,00 |
| 08.06.2026 | 48,13 | 48,54 | 47,84 | 48,09 | -0,62% | 196,00 |
| 05.06.2026 | 47,26 | 48,40 | 47,26 | 48,39 | 1,75% | 2,00 |