54,600€
0,33%
Echtzeit-Aktienkurs U.S. Bancorp
Bid:
Ask:
Aktienkurse zur U.S. Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 54,93 | 54,96 | 54,22 | 54,54 | 0,22% | 514,00 |
| 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 |
| 04.06.2026 | 45,79 | 47,56 | 45,77 | 47,56 | 2,70% | 4,00 |
| 03.06.2026 | 46,92 | 46,95 | 45,95 | 46,31 | 0,19% | - |
| 02.06.2026 | 46,25 | 46,57 | 45,88 | 46,22 | 0,92% | 400,00 |
| 01.06.2026 | 47,11 | 47,24 | 45,80 | 45,80 | -1,98% | 439,00 |
| 29.05.2026 | 46,77 | 46,93 | 46,73 | 46,73 | 0,14% | - |
| 28.05.2026 | 47,11 | 47,40 | 46,42 | 46,66 | -0,81% | 615,00 |
| 27.05.2026 | 47,59 | 47,71 | 46,99 | 47,04 | -0,41% | 771,00 |
| 26.05.2026 | 47,45 | 47,70 | 47,08 | 47,24 | -0,67% | 150,00 |
| 25.05.2026 | 47,47 | 47,75 | 47,44 | 47,56 | 0,88% | 2,00 |
| 22.05.2026 | 47,09 | 47,14 | 47,09 | 47,14 | 0,80% | - |
| 21.05.2026 | 46,86 | 47,24 | 46,50 | 46,77 | -0,03% | 120,00 |
| 20.05.2026 | 45,93 | 46,90 | 45,76 | 46,78 | 1,99% | 4,00 |
| 19.05.2026 | 45,81 | 46,23 | 45,35 | 45,87 | -0,42% | 11,00 |
| 18.05.2026 | 45,38 | 46,18 | 45,28 | 46,06 | 1,54% | 26,00 |
| 15.05.2026 | 45,76 | 46,18 | 45,02 | 45,36 | 0,15% | 760,00 |
| 14.05.2026 | 45,17 | 45,30 | 45,13 | 45,29 | -1,67% | - |
| 12.05.2026 | 46,28 | 46,58 | 45,74 | 46,06 | -1,94% | - |
| 11.05.2026 | 47,15 | 47,16 | 46,82 | 46,97 | 0,18% | 43,00 |
| 08.05.2026 | 47,16 | 47,22 | 46,86 | 46,89 | -1,32% | 348,00 |
| 07.05.2026 | 47,86 | 48,09 | 47,51 | 47,51 | -1,00% | 22,00 |
| 06.05.2026 | 47,50 | 48,38 | 47,45 | 47,99 | 0,99% | - |
| 05.05.2026 | 47,32 | 47,68 | 47,13 | 47,52 | -1,11% | 942,00 |
| 04.05.2026 | 48,06 | 48,30 | 47,60 | 48,06 | -0,53% | 10,00 |
| 30.04.2026 | 47,84 | 48,58 | 46,98 | 48,31 | 0,54% | 829,00 |
| 29.04.2026 | 48,15 | 48,25 | 47,64 | 48,05 | 0,06% | 23,00 |
| 28.04.2026 | 47,82 | 48,54 | 47,76 | 48,02 | 0,33% | 55,00 |
| 27.04.2026 | 47,31 | 48,01 | 47,00 | 47,86 | 0,53% | 515,00 |
| 24.04.2026 | 48,45 | 48,69 | 47,54 | 47,61 | -2,52% | 20,00 |
| 23.04.2026 | 48,08 | 48,86 | 48,02 | 48,84 | 1,16% | 1,00 |
| 22.04.2026 | 48,59 | 49,21 | 48,23 | 48,28 | -1,37% | 1.978,00 |
| 21.04.2026 | 48,47 | 49,32 | 48,45 | 48,95 | 0,78% | - |
| 20.04.2026 | 48,11 | 48,81 | 48,00 | 48,57 | 0,50% | 462,00 |
| 17.04.2026 | 47,21 | 48,63 | 47,09 | 48,33 | 2,05% | - |
| 16.04.2026 | 47,94 | 48,06 | 46,78 | 47,36 | -1,20% | - |
| 15.04.2026 | 47,52 | 48,09 | 47,38 | 47,94 | 0,79% | 28,00 |
| 14.04.2026 | 47,46 | 48,35 | 46,10 | 47,56 | 1,34% | 95,00 |
| 13.04.2026 | 47,03 | 47,26 | 46,84 | 46,93 | -2,60% | - |
| 10.04.2026 | 48,13 | 48,19 | 47,91 | 48,19 | 0,22% | 3,00 |
| 09.04.2026 | 47,38 | 48,24 | 46,91 | 48,08 | 1,93% | 200,00 |
| 08.04.2026 | 47,89 | 48,02 | 46,83 | 47,17 | 1,90% | 1.801,00 |
| 07.04.2026 | 46,34 | 46,56 | 45,84 | 46,29 | 1,52% | 223,00 |
| 02.04.2026 | 45,21 | 45,84 | 44,82 | 45,60 | 1,14% | - |
| 01.04.2026 | 45,04 | 45,55 | 44,86 | 45,08 | 2,03% | 331,00 |
| 31.03.2026 | 44,16 | 44,30 | 44,05 | 44,19 | -0,72% | - |
| 30.03.2026 | 44,28 | 44,76 | 44,11 | 44,51 | 0,12% | 125,00 |
| 27.03.2026 | 44,83 | 44,87 | 43,89 | 44,46 | -0,51% | 100,00 |
| 26.03.2026 | 44,74 | 44,93 | 44,52 | 44,69 | -0,50% | - |
| 25.03.2026 | 45,40 | 45,59 | 44,50 | 44,91 | -0,61% | - |
| 24.03.2026 | 44,42 | 45,37 | 43,92 | 45,19 | 1,13% | - |
| 23.03.2026 | 44,30 | 45,66 | 44,05 | 44,68 | 1,35% | 100,00 |
| 20.03.2026 | 44,22 | 44,69 | 43,90 | 44,09 | -0,33% | 4,00 |
| 19.03.2026 | 44,78 | 44,80 | 43,82 | 44,23 | -1,02% | 235,00 |
| 18.03.2026 | 44,94 | 45,47 | 44,47 | 44,69 | -0,11% | - |
| 17.03.2026 | 44,33 | 45,37 | 44,30 | 44,74 | -0,06% | 242,00 |
| 16.03.2026 | 44,93 | 45,16 | 44,59 | 44,76 | -1,27% | 73,00 |
| 13.03.2026 | 44,80 | 45,40 | 44,68 | 45,34 | 1,42% | - |
| 12.03.2026 | 44,87 | 45,17 | 44,22 | 44,70 | -0,08% | 693,00 |
| 11.03.2026 | 45,25 | 45,48 | 44,33 | 44,74 | -0,87% | 151,00 |
| 10.03.2026 | 44,69 | 45,37 | 44,20 | 45,13 | 0,70% | 21,00 |
| 09.03.2026 | 44,56 | 45,10 | 43,54 | 44,81 | -0,54% | 25,00 |