38,133€
-0,54%
Echtzeit-Aktienkurs US Bancorp
Bid:
Ask:
Aktienkurse zur US Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 38,35 | 38,77 | 37,99 | 38,08 | -0,67% | 391,00 |
| 16.05.2024 | 38,83 | 39,16 | 38,26 | 38,34 | -1,16% | 293,00 |
| 15.05.2024 | 38,78 | 39,27 | 38,57 | 38,79 | -0,02% | 106,00 |
| 14.05.2024 | 38,41 | 39,07 | 38,20 | 38,80 | 0,75% | 135,00 |
| 13.05.2024 | 38,88 | 39,09 | 38,48 | 38,51 | -0,89% | 70,00 |
| 10.05.2024 | 38,69 | 38,92 | 38,59 | 38,86 | 0,97% | 350,00 |
| 09.05.2024 | 38,77 | 39,00 | 38,34 | 38,48 | -0,92% | 142,00 |
| 08.05.2024 | 38,72 | 38,89 | 38,21 | 38,84 | 0,38% | 847,00 |
| 07.05.2024 | 38,73 | 39,01 | 38,46 | 38,69 | -0,31% | 274,00 |
| 06.05.2024 | 38,52 | 38,92 | 38,33 | 38,81 | 0,82% | 189,00 |
| 03.05.2024 | 38,40 | 38,74 | 37,76 | 38,50 | 0,95% | 619,00 |
| 02.05.2024 | 38,29 | 38,95 | 37,84 | 38,13 | 0,09% | 157,00 |
| 30.04.2024 | 38,55 | 38,63 | 38,00 | 38,10 | -1,01% | 25,00 |
| 29.04.2024 | 38,45 | 38,72 | 38,29 | 38,49 | 0,05% | 280,00 |
| 26.04.2024 | 38,29 | 38,84 | 37,85 | 38,47 | 0,56% | 100,00 |
| 25.04.2024 | 38,77 | 39,05 | 37,74 | 38,26 | -1,75% | 61,00 |
| 24.04.2024 | 38,34 | 38,98 | 37,80 | 38,94 | 1,84% | 101,00 |
| 23.04.2024 | 38,52 | 38,64 | 38,14 | 38,24 | -0,70% | 1.177,00 |
| 22.04.2024 | 38,31 | 38,80 | 37,88 | 38,51 | 1,66% | 496,00 |
| 19.04.2024 | 36,81 | 37,90 | 36,79 | 37,88 | 2,25% | 987,00 |
| 18.04.2024 | 37,09 | 37,65 | 36,46 | 37,04 | -0,23% | 605,00 |
| 17.04.2024 | 38,53 | 38,77 | 36,45 | 37,13 | -3,79% | 1.064,00 |
| 16.04.2024 | 38,98 | 39,09 | 38,00 | 38,59 | -1,06% | 343,00 |
| 15.04.2024 | 39,17 | 40,24 | 38,71 | 39,00 | -0,12% | 472,00 |
| 12.04.2024 | 39,19 | 39,43 | 38,65 | 39,05 | -0,03% | - |
| 11.04.2024 | 39,12 | 39,38 | 38,49 | 39,06 | -0,37% | 595,00 |
| 10.04.2024 | 40,50 | 40,57 | 38,99 | 39,21 | -3,01% | 75,00 |
| 09.04.2024 | 40,26 | 40,54 | 39,98 | 40,42 | 0,50% | 59,00 |
| 08.04.2024 | 39,68 | 40,51 | 39,48 | 40,22 | 1,28% | 258,00 |
| 05.04.2024 | 39,68 | 40,13 | 39,51 | 39,71 | 0,25% | 11,00 |
| 04.04.2024 | 39,81 | 40,49 | 39,44 | 39,62 | -0,45% | 671,00 |
| 03.04.2024 | 40,04 | 40,51 | 39,73 | 39,80 | -0,89% | 868,00 |
| 02.04.2024 | 40,93 | 41,14 | 40,08 | 40,15 | -2,99% | 214,00 |
| 28.03.2024 | 40,79 | 41,62 | 40,77 | 41,39 | 1,92% | 440,00 |
| 27.03.2024 | 39,84 | 40,63 | 39,80 | 40,61 | 1,02% | 1.500,00 |
| 26.03.2024 | 40,14 | 40,67 | 40,12 | 40,20 | 0,05% | 5,00 |
| 25.03.2024 | 40,26 | 40,89 | 40,05 | 40,18 | -0,62% | 334,00 |
| 22.03.2024 | 40,96 | 41,58 | 40,42 | 40,43 | -1,12% | 1.363,00 |
| 21.03.2024 | 39,84 | 41,10 | 39,84 | 40,89 | 2,76% | 75,00 |
| 20.03.2024 | 38,83 | 40,00 | 38,56 | 39,79 | 2,42% | 72,00 |
| 19.03.2024 | 38,90 | 39,34 | 38,75 | 38,85 | -0,46% | 131,00 |
| 18.03.2024 | 38,68 | 39,03 | 38,29 | 39,03 | 0,90% | 183,00 |
| 15.03.2024 | 38,91 | 39,25 | 38,48 | 38,68 | -0,54% | 257,00 |
| 14.03.2024 | 39,78 | 39,93 | 38,69 | 38,89 | -2,09% | 184,00 |
| 13.03.2024 | 39,52 | 40,29 | 39,49 | 39,72 | 0,43% | 251,00 |
| 12.03.2024 | 39,84 | 40,05 | 39,51 | 39,55 | -0,68% | 306,00 |
| 11.03.2024 | 39,49 | 40,06 | 39,28 | 39,82 | 0,66% | 258,00 |
| 08.03.2024 | 39,59 | 40,00 | 39,45 | 39,56 | -0,13% | 50,00 |
| 07.03.2024 | 39,46 | 40,14 | 39,15 | 39,61 | 0,10% | 418,00 |
| 06.03.2024 | 39,82 | 40,03 | 38,63 | 39,57 | -0,60% | 15,00 |
| 05.03.2024 | 39,26 | 40,34 | 39,15 | 39,81 | 1,27% | 550,00 |
| 04.03.2024 | 38,15 | 40,05 | 37,90 | 39,31 | 2,93% | 355,00 |
| 01.03.2024 | 38,73 | 39,16 | 37,91 | 38,19 | -1,83% | 383,00 |
| 29.02.2024 | 38,01 | 38,92 | 37,85 | 38,90 | 2,23% | 11,00 |
| 28.02.2024 | 38,17 | 38,33 | 37,79 | 38,05 | -0,26% | 274,00 |
| 27.02.2024 | 37,61 | 38,58 | 37,46 | 38,15 | 1,38% | 215,00 |
| 26.02.2024 | 38,17 | 38,28 | 37,50 | 37,63 | -1,62% | 335,00 |
| 23.02.2024 | 38,23 | 38,49 | 37,93 | 38,25 | 0,16% | 3,00 |
| 22.02.2024 | 37,77 | 38,89 | 37,55 | 38,19 | 1,17% | 1.016,00 |
| 21.02.2024 | 38,04 | 38,04 | 37,29 | 37,75 | -0,79% | 369,00 |
| 20.02.2024 | 38,43 | 38,45 | 37,76 | 38,05 | -1,14% | 799,00 |
| 19.02.2024 | 38,51 | 38,70 | 38,47 | 38,49 | 0,05% | 27,00 |
| 16.02.2024 | 38,55 | 38,82 | 37,82 | 38,47 | -0,21% | 242,00 |
| 15.02.2024 | 37,80 | 38,73 | 37,68 | 38,55 | 2,17% | 109,00 |
| 14.02.2024 | 37,24 | 37,96 | 37,24 | 37,73 | 1,13% | 115,00 |
| 13.02.2024 | 38,07 | 38,10 | 36,81 | 37,31 | -1,94% | 82,00 |
| 12.02.2024 | 37,15 | 38,41 | 37,08 | 38,05 | 2,31% | 150,00 |
| 09.02.2024 | 37,43 | 37,76 | 36,87 | 37,19 | -0,64% | 150,00 |
| 08.02.2024 | 36,84 | 37,49 | 36,59 | 37,43 | 1,08% | 2.311,00 |
| 07.02.2024 | 37,29 | 37,74 | 36,07 | 37,03 | -0,70% | 1.403,00 |
| 06.02.2024 | 37,27 | 37,75 | 37,12 | 37,29 | -0,16% | 445,00 |
| 05.02.2024 | 37,80 | 38,08 | 37,21 | 37,35 | -1,32% | 192,00 |
| 02.02.2024 | 37,61 | 38,07 | 37,06 | 37,85 | 0,69% | 339,00 |
| 01.02.2024 | 38,53 | 38,96 | 36,87 | 37,59 | -2,31% | 832,00 |
| 31.01.2024 | 39,83 | 40,33 | 38,33 | 38,48 | -3,63% | 489,00 |
| 30.01.2024 | 39,65 | 40,01 | 39,32 | 39,93 | 0,73% | 21,00 |
| 29.01.2024 | 39,26 | 39,64 | 39,16 | 39,64 | 0,97% | 60,00 |
| 26.01.2024 | 39,39 | 39,55 | 38,97 | 39,26 | -0,58% | 250,00 |
| 25.01.2024 | 39,12 | 39,69 | 38,91 | 39,49 | 1,07% | 27,00 |
| 24.01.2024 | 38,67 | 39,41 | 38,51 | 39,07 | 1,19% | 176,00 |
| 23.01.2024 | 38,27 | 38,79 | 38,13 | 38,61 | 0,42% | 68,00 |
| 22.01.2024 | 38,57 | 39,00 | 37,95 | 38,45 | -0,31% | 50,00 |
| 19.01.2024 | 36,88 | 38,58 | 36,76 | 38,57 | 4,55% | 115,00 |
| 18.01.2024 | 37,43 | 37,91 | 35,96 | 36,89 | -1,65% | 1.081,00 |
| 17.01.2024 | 37,99 | 38,43 | 36,97 | 37,51 | -1,37% | 647,00 |
| 16.01.2024 | 38,29 | 38,57 | 37,66 | 38,03 | -0,68% | 469,00 |
| 15.01.2024 | 38,49 | 38,66 | 38,23 | 38,29 | -0,60% | 509,00 |
| 12.01.2024 | 39,01 | 39,25 | 38,09 | 38,52 | -1,26% | 171,00 |
| 11.01.2024 | 39,56 | 39,64 | 38,45 | 39,01 | -1,37% | 466,00 |
| 10.01.2024 | 39,72 | 39,88 | 39,13 | 39,55 | -0,68% | 448,00 |
| 09.01.2024 | 40,07 | 40,12 | 39,46 | 39,82 | -0,77% | 352,00 |
| 08.01.2024 | 39,86 | 40,35 | 39,41 | 40,13 | 0,25% | 651,00 |
| 05.01.2024 | 39,51 | 40,38 | 39,20 | 40,03 | 1,37% | 272,00 |
| 04.01.2024 | 39,23 | 39,80 | 39,02 | 39,49 | 0,84% | 60,00 |
| 03.01.2024 | 40,00 | 40,10 | 39,09 | 39,16 | -2,25% | 36,00 |
| 02.01.2024 | 39,26 | 40,18 | 38,89 | 40,06 | 1,55% | 1.848,00 |
| 29.12.2023 | 39,43 | 39,49 | 39,06 | 39,45 | -0,05% | 652,00 |
| 28.12.2023 | 39,14 | 39,52 | 38,92 | 39,47 | -0,15% | 262,00 |
| 27.12.2023 | 40,02 | 40,38 | 39,45 | 39,53 | -0,03% | 758,00 |
| 22.12.2023 | 39,17 | 39,71 | 39,07 | 39,54 | 0,38% | 518,00 |