35,158€
-7,96%
Echtzeit-Aktienkurs US Bancorp
Bid:
Ask:
Aktienkurse zur US Bancorp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.04.2025 | 37,80 | 37,80 | 36,93 | 36,95 | -3,29% | 340,00 |
02.04.2025 | 38,52 | 38,88 | 38,20 | 38,20 | -1,72% | 310,00 |
01.04.2025 | 38,87 | 38,87 | 38,87 | 38,87 | 1,55% | - |
31.03.2025 | 38,78 | 38,78 | 38,28 | 38,28 | -4,79% | 275,00 |
28.03.2025 | 40,07 | 40,20 | 40,07 | 40,20 | -1,05% | 50,00 |
27.03.2025 | 40,63 | 40,63 | 40,63 | 40,63 | -1,20% | - |
26.03.2025 | 40,34 | 41,12 | 40,34 | 41,12 | 1,47% | - |
25.03.2025 | 40,40 | 40,53 | 40,40 | 40,53 | 0,37% | - |
24.03.2025 | 39,75 | 40,38 | 39,75 | 40,38 | 1,93% | - |
21.03.2025 | 39,12 | 39,61 | 38,90 | 39,61 | -0,25% | - |
20.03.2025 | 39,18 | 39,71 | 39,18 | 39,71 | 1,25% | 90,00 |
19.03.2025 | 38,53 | 39,22 | 38,53 | 39,22 | 2,08% | - |
18.03.2025 | 38,42 | 38,42 | 38,42 | 38,42 | -0,01% | - |
17.03.2025 | 38,43 | 38,43 | 38,43 | 38,43 | 2,32% | - |
14.03.2025 | 37,56 | 37,56 | 37,56 | 37,56 | -1,51% | - |
13.03.2025 | 38,13 | 38,13 | 38,13 | 38,13 | -0,66% | - |
12.03.2025 | 37,89 | 38,39 | 37,85 | 38,39 | -0,80% | 350,00 |
11.03.2025 | 38,69 | 38,70 | 38,69 | 38,70 | -3,90% | 200,00 |
10.03.2025 | 40,92 | 40,92 | 40,27 | 40,27 | -1,29% | 132,00 |
07.03.2025 | 40,79 | 40,79 | 40,79 | 40,79 | -0,83% | - |
06.03.2025 | 41,13 | 41,13 | 41,13 | 41,13 | -0,69% | - |
05.03.2025 | 41,74 | 41,74 | 41,42 | 41,42 | -5,61% | 150,00 |
04.03.2025 | 43,88 | 43,88 | 43,88 | 43,88 | -2,11% | - |
03.03.2025 | 44,82 | 44,82 | 44,82 | 44,82 | 0,18% | - |
28.02.2025 | 44,33 | 44,74 | 44,33 | 44,74 | 0,18% | 100,00 |
27.02.2025 | 43,47 | 44,66 | 43,47 | 44,66 | 1,63% | 5,00 |
26.02.2025 | 43,53 | 43,95 | 43,52 | 43,95 | 1,42% | 125,00 |
25.02.2025 | 43,33 | 43,33 | 43,33 | 43,33 | -1,34% | - |
24.02.2025 | 43,47 | 43,92 | 43,47 | 43,92 | -1,00% | - |
21.02.2025 | 44,37 | 44,37 | 44,37 | 44,37 | -1,36% | - |
20.02.2025 | 44,98 | 44,98 | 44,98 | 44,98 | -0,63% | - |
19.02.2025 | 45,63 | 45,63 | 45,26 | 45,26 | -0,30% | 2,00 |
18.02.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 0,29% | - |
17.02.2025 | 45,27 | 45,27 | 45,27 | 45,27 | 0,40% | - |
14.02.2025 | 45,09 | 45,09 | 45,09 | 45,09 | -0,51% | - |
13.02.2025 | 45,32 | 45,32 | 45,32 | 45,32 | -0,92% | - |
12.02.2025 | 45,74 | 45,74 | 45,74 | 45,74 | 1,05% | - |
11.02.2025 | 45,26 | 45,26 | 45,26 | 45,26 | -0,67% | - |
10.02.2025 | 45,57 | 45,57 | 45,57 | 45,57 | -0,30% | - |
07.02.2025 | 45,78 | 45,78 | 45,70 | 45,70 | 0,74% | 90,00 |
06.02.2025 | 45,37 | 45,37 | 45,37 | 45,37 | -0,21% | - |
05.02.2025 | 45,46 | 45,46 | 45,46 | 45,46 | 1,20% | - |
04.02.2025 | 44,92 | 44,92 | 44,92 | 44,92 | -2,14% | - |
03.02.2025 | 45,93 | 45,93 | 45,90 | 45,90 | -0,10% | 120,00 |
31.01.2025 | 45,95 | 45,95 | 45,95 | 45,95 | 0,92% | - |
30.01.2025 | 45,53 | 45,53 | 45,53 | 45,53 | -1,41% | - |
29.01.2025 | 46,18 | 46,18 | 46,18 | 46,18 | -2,33% | - |
28.01.2025 | 47,28 | 47,28 | 47,28 | 47,28 | 1,25% | - |
27.01.2025 | 46,69 | 46,69 | 46,69 | 46,69 | 1,47% | - |
24.01.2025 | 46,02 | 46,02 | 46,02 | 46,02 | -1,12% | - |
23.01.2025 | 46,54 | 46,54 | 46,54 | 46,54 | -1,28% | - |
22.01.2025 | 47,14 | 47,14 | 47,14 | 47,14 | 1,66% | - |
21.01.2025 | 46,37 | 46,37 | 46,37 | 46,37 | -0,57% | - |
20.01.2025 | 46,64 | 46,64 | 46,64 | 46,64 | 0,38% | - |
17.01.2025 | 46,46 | 46,46 | 46,46 | 46,46 | -4,83% | - |
16.01.2025 | 48,82 | 48,82 | 48,82 | 48,82 | 1,24% | - |
15.01.2025 | 47,40 | 48,22 | 47,40 | 48,22 | 2,73% | - |
14.01.2025 | 46,94 | 46,94 | 46,94 | 46,94 | 0,10% | - |
13.01.2025 | 46,14 | 46,90 | 46,14 | 46,90 | -0,11% | - |
10.01.2025 | 46,95 | 46,95 | 46,95 | 46,95 | -0,82% | - |
09.01.2025 | 46,86 | 47,34 | 46,86 | 47,34 | 1,05% | 25,00 |
08.01.2025 | 46,85 | 46,85 | 46,85 | 46,85 | 0,40% | - |
07.01.2025 | 46,66 | 46,66 | 46,66 | 46,66 | -1,06% | - |
06.01.2025 | 47,16 | 47,16 | 47,16 | 47,16 | 1,78% | - |
03.01.2025 | 46,34 | 46,34 | 46,34 | 46,34 | 0,87% | - |
02.01.2025 | 45,94 | 45,94 | 45,94 | 45,94 | -0,72% | - |
30.12.2024 | 46,27 | 46,27 | 46,27 | 46,27 | -2,23% | - |
27.12.2024 | 47,33 | 47,33 | 47,33 | 47,33 | 3,39% | 72,00 |
23.12.2024 | 45,78 | 45,78 | 45,78 | 45,78 | 0,77% | - |
20.12.2024 | 45,48 | 45,48 | 45,43 | 45,43 | -1,87% | 147,00 |
19.12.2024 | 45,52 | 46,29 | 45,52 | 46,29 | -2,11% | - |
18.12.2024 | 47,29 | 47,29 | 47,29 | 47,29 | -2,81% | - |
17.12.2024 | 48,66 | 48,66 | 48,66 | 48,66 | 0,73% | - |
16.12.2024 | 48,30 | 48,30 | 48,30 | 48,30 | -0,58% | - |
13.12.2024 | 48,58 | 48,58 | 48,58 | 48,58 | -0,05% | - |
12.12.2024 | 48,61 | 48,61 | 48,61 | 48,61 | -0,60% | - |
11.12.2024 | 48,90 | 48,90 | 48,90 | 48,90 | 0,96% | - |
10.12.2024 | 48,44 | 48,44 | 48,44 | 48,44 | -1,42% | - |
09.12.2024 | 49,14 | 49,14 | 49,14 | 49,14 | 0,21% | - |
06.12.2024 | 49,03 | 49,03 | 49,03 | 49,03 | -0,27% | - |
05.12.2024 | 49,17 | 49,17 | 49,17 | 49,17 | -0,20% | - |
04.12.2024 | 49,27 | 49,27 | 49,27 | 49,27 | -1,57% | - |
03.12.2024 | 50,05 | 50,05 | 50,05 | 50,05 | -0,85% | - |
02.12.2024 | 50,48 | 50,48 | 50,48 | 50,48 | 0,38% | - |
29.11.2024 | 50,29 | 50,29 | 50,29 | 50,29 | -0,30% | - |
28.11.2024 | 50,44 | 50,44 | 50,44 | 50,44 | -0,92% | - |
27.11.2024 | 50,91 | 50,91 | 50,91 | 50,91 | -0,02% | - |
26.11.2024 | 50,92 | 50,92 | 50,92 | 50,92 | 2,25% | - |
25.11.2024 | 49,80 | 49,80 | 49,80 | 49,80 | 1,99% | - |
22.11.2024 | 48,83 | 48,83 | 48,83 | 48,83 | -1,28% | - |
21.11.2024 | 48,10 | 49,73 | 47,86 | 49,46 | 3,12% | 50,00 |
20.11.2024 | 47,36 | 47,97 | 47,36 | 47,97 | 0,89% | - |
19.11.2024 | 47,54 | 47,54 | 47,54 | 47,54 | 0,51% | - |
18.11.2024 | 47,07 | 47,60 | 47,07 | 47,30 | -0,28% | 236,00 |
15.11.2024 | 47,44 | 47,44 | 47,44 | 47,44 | -1,77% | - |
14.11.2024 | 48,29 | 48,29 | 48,29 | 48,29 | -0,47% | - |
13.11.2024 | 47,61 | 48,52 | 47,61 | 48,52 | 1,58% | 3.000,00 |
12.11.2024 | 47,77 | 47,77 | 47,77 | 47,77 | -0,29% | - |
11.11.2024 | 46,63 | 47,91 | 46,63 | 47,91 | 4,72% | 617,00 |
08.11.2024 | 45,75 | 45,75 | 45,75 | 45,75 | -2,51% | - |