46,770€
0,24%
Echtzeit-Aktienkurs U.S. Bancorp
Bid:
Ask:
Aktienkurse zur U.S. Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.03.2026 | 46,50 | 46,63 | 44,42 | 45,06 | -2,51% | - |
| 05.03.2026 | 46,67 | 46,93 | 46,06 | 46,22 | -1,17% | 1,00 |
| 04.03.2026 | 46,28 | 46,84 | 46,23 | 46,76 | -0,45% | 50,00 |
| 03.03.2026 | 46,41 | 47,06 | 45,73 | 46,97 | 0,48% | - |
| 02.03.2026 | 45,96 | 47,22 | 45,50 | 46,75 | 1,39% | 14,00 |
| 27.02.2026 | 48,27 | 48,36 | 45,76 | 46,11 | -5,30% | - |
| 26.02.2026 | 47,23 | 49,08 | 47,23 | 48,69 | 2,95% | 375,00 |
| 25.02.2026 | 46,44 | 47,32 | 46,33 | 47,29 | 0,64% | 115,00 |
| 24.02.2026 | 47,41 | 47,43 | 46,39 | 46,99 | -0,98% | 209,00 |
| 23.02.2026 | 49,23 | 49,88 | 47,09 | 47,46 | -4,40% | 668,00 |
| 20.02.2026 | 49,24 | 49,64 | 48,71 | 49,64 | 1,33% | 78,00 |
| 19.02.2026 | 49,85 | 49,97 | 48,79 | 48,99 | -1,44% | 50,00 |
| 18.02.2026 | 49,14 | 49,95 | 49,14 | 49,70 | 1,40% | 330,00 |
| 17.02.2026 | 48,56 | 49,78 | 48,54 | 49,02 | 0,58% | 67,00 |
| 16.02.2026 | 48,68 | 48,96 | 48,68 | 48,74 | -0,19% | 3,00 |
| 13.02.2026 | 48,69 | 49,01 | 47,98 | 48,83 | -0,20% | 197,00 |
| 12.02.2026 | 49,84 | 50,34 | 48,30 | 48,93 | -1,99% | 50,00 |
| 11.02.2026 | 50,93 | 51,58 | 49,40 | 49,92 | -1,71% | 286,00 |
| 10.02.2026 | 50,67 | 51,18 | 50,30 | 50,79 | 0,00% | 128,00 |
| 09.02.2026 | 50,80 | 51,56 | 50,61 | 50,79 | -1,30% | 93,00 |
| 06.02.2026 | 50,06 | 51,48 | 50,02 | 51,46 | 2,85% | 502,00 |
| 05.02.2026 | 50,36 | 50,55 | 49,72 | 50,04 | -0,75% | 241,00 |
| 04.02.2026 | 49,64 | 51,27 | 49,38 | 50,42 | 2,01% | 1.211,00 |
| 03.02.2026 | 48,60 | 49,80 | 48,38 | 49,42 | 1,87% | 570,00 |
| 02.02.2026 | 46,88 | 48,52 | 46,86 | 48,52 | 3,28% | 527,00 |
| 30.01.2026 | 46,92 | 47,40 | 46,70 | 46,97 | 0,38% | 5,00 |
| 29.01.2026 | 46,50 | 47,23 | 46,46 | 46,80 | 0,24% | 374,00 |
| 28.01.2026 | 47,15 | 47,28 | 46,41 | 46,68 | -0,91% | 338,00 |
| 27.01.2026 | 47,00 | 47,32 | 46,77 | 47,11 | 0,04% | - |
| 26.01.2026 | 46,70 | 47,22 | 46,25 | 47,09 | 0,25% | 648,00 |
| 23.01.2026 | 47,89 | 48,08 | 46,86 | 46,98 | -1,86% | 104,00 |
| 22.01.2026 | 47,49 | 48,29 | 47,31 | 47,87 | 0,65% | 820,00 |
| 21.01.2026 | 46,45 | 47,83 | 46,26 | 47,56 | 3,10% | 1.214,00 |
| 20.01.2026 | 46,16 | 47,17 | 45,28 | 46,13 | -0,49% | 404,00 |
| 19.01.2026 | 46,42 | 46,59 | 46,09 | 46,36 | -1,62% | 439,00 |
| 16.01.2026 | 46,53 | 47,43 | 46,29 | 47,12 | 1,34% | - |
| 15.01.2026 | 45,94 | 46,75 | 45,80 | 46,50 | 1,22% | 89,00 |
| 14.01.2026 | 46,31 | 46,38 | 45,70 | 45,93 | -0,95% | 910,00 |
| 13.01.2026 | 46,71 | 46,73 | 45,90 | 46,38 | 0,69% | - |
| 12.01.2026 | 47,08 | 47,08 | 45,94 | 46,06 | -2,95% | - |
| 09.01.2026 | 47,67 | 47,95 | 47,46 | 47,46 | -0,97% | 28,00 |
| 08.01.2026 | 47,30 | 47,92 | 46,41 | 47,92 | 1,95% | 758,00 |
| 07.01.2026 | 47,98 | 48,32 | 46,84 | 47,01 | -1,88% | 23,00 |
| 06.01.2026 | 47,43 | 47,94 | 47,17 | 47,91 | 0,18% | 85,00 |