42,283€
-1,15%
Echtzeit-Aktienkurs U.S. Bancorp
Bid:
Ask:
Aktienkurse zur U.S. Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 41,79 | 41,79 | 41,79 | 41,79 | -2,31% | - |
| 27.11.2025 | 41,70 | 42,78 | 41,70 | 42,78 | 2,15% | 285,00 |
| 26.11.2025 | 41,88 | 41,88 | 41,88 | 41,88 | 2,42% | - |
| 25.11.2025 | 40,89 | 40,89 | 40,89 | 40,89 | -0,93% | - |
| 24.11.2025 | 41,22 | 41,27 | 41,22 | 41,27 | 3,34% | 1.054,00 |
| 21.11.2025 | 39,94 | 39,94 | 39,94 | 39,94 | -1,15% | - |
| 20.11.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 0,94% | - |
| 19.11.2025 | 39,18 | 40,20 | 39,18 | 40,03 | 4,30% | 500,00 |
| 18.11.2025 | 38,38 | 38,38 | 38,38 | 38,38 | -5,21% | - |
| 17.11.2025 | 40,26 | 40,49 | 40,05 | 40,49 | 1,10% | 3.057,00 |
| 14.11.2025 | 40,05 | 40,05 | 40,05 | 40,05 | -1,80% | - |
| 13.11.2025 | 40,78 | 40,78 | 40,78 | 40,78 | -1,46% | - |
| 12.11.2025 | 40,75 | 41,39 | 40,75 | 41,39 | 2,00% | 800,00 |
| 11.11.2025 | 40,58 | 40,58 | 40,58 | 40,58 | -0,48% | - |
| 10.11.2025 | 40,77 | 40,77 | 40,77 | 40,77 | 1,22% | - |
| 07.11.2025 | 40,28 | 40,28 | 40,28 | 40,28 | -1,13% | - |
| 06.11.2025 | 39,97 | 40,74 | 39,97 | 40,74 | 2,35% | 300,00 |
| 05.11.2025 | 39,81 | 39,81 | 39,81 | 39,81 | 1,05% | - |
| 04.11.2025 | 39,39 | 39,39 | 39,39 | 39,39 | -4,06% | - |
| 03.11.2025 | 40,00 | 41,06 | 40,00 | 41,06 | 1,71% | 600,00 |
| 31.10.2025 | 40,32 | 40,37 | 40,32 | 40,37 | -0,63% | 240,00 |
| 30.10.2025 | 39,62 | 40,62 | 39,62 | 40,62 | 0,05% | - |
| 29.10.2025 | 40,27 | 40,60 | 40,27 | 40,60 | -0,01% | - |
| 28.10.2025 | 40,50 | 40,84 | 40,50 | 40,61 | -2,30% | - |
| 27.10.2025 | 41,44 | 42,09 | 41,44 | 41,56 | -0,41% | 605,00 |
| 24.10.2025 | 40,70 | 41,73 | 40,70 | 41,73 | 1,59% | 599,00 |
| 23.10.2025 | 40,29 | 41,08 | 40,29 | 41,08 | -0,10% | - |
| 22.10.2025 | 40,49 | 41,12 | 40,49 | 41,12 | 0,22% | - |
| 21.10.2025 | 40,01 | 41,03 | 40,01 | 41,03 | 1,85% | - |
| 20.10.2025 | 38,65 | 40,28 | 38,65 | 40,28 | 1,76% | - |
| 17.10.2025 | 38,93 | 39,59 | 38,93 | 39,59 | -1,59% | 240,00 |
| 16.10.2025 | 39,87 | 41,26 | 39,87 | 40,23 | -1,32% | - |
| 15.10.2025 | 40,40 | 40,77 | 40,40 | 40,77 | 2,27% | - |
| 14.10.2025 | 39,34 | 39,86 | 39,34 | 39,86 | 0,58% | - |
| 13.10.2025 | 38,51 | 39,63 | 38,51 | 39,63 | -3,76% | - |
| 10.10.2025 | 40,21 | 41,18 | 40,21 | 41,18 | 3,26% | 600,00 |
| 09.10.2025 | 39,88 | 39,88 | 39,88 | 39,88 | -1,26% | - |
| 08.10.2025 | 40,39 | 40,39 | 40,39 | 40,39 | -2,05% | - |
| 07.10.2025 | 40,32 | 41,24 | 40,32 | 41,24 | -1,27% | - |
| 06.10.2025 | 40,52 | 41,77 | 40,52 | 41,77 | 3,39% | - |
| 03.10.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 0,26% | - |
| 02.10.2025 | 40,29 | 40,29 | 40,29 | 40,29 | -3,10% | - |
| 01.10.2025 | 40,60 | 41,58 | 40,60 | 41,58 | 1,94% | 300,00 |
| 30.09.2025 | 40,79 | 40,79 | 40,79 | 40,79 | -1,94% | - |
| 29.09.2025 | 41,62 | 41,62 | 41,60 | 41,60 | 0,34% | 51,00 |
| 26.09.2025 | 41,46 | 41,46 | 41,46 | 41,46 | 0,24% | - |
| 25.09.2025 | 41,36 | 41,36 | 41,36 | 41,36 | 0,08% | - |
| 24.09.2025 | 41,32 | 41,32 | 41,32 | 41,32 | -2,46% | - |
| 23.09.2025 | 41,43 | 42,46 | 41,43 | 42,36 | -0,11% | 830,00 |
| 22.09.2025 | 42,41 | 42,41 | 42,41 | 42,41 | 0,63% | - |
| 19.09.2025 | 42,14 | 42,14 | 42,14 | 42,14 | -0,07% | - |
| 18.09.2025 | 41,81 | 42,17 | 41,81 | 42,17 | 3,71% | 16,00 |
| 17.09.2025 | 40,66 | 40,66 | 40,66 | 40,66 | -2,25% | - |
| 16.09.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -0,28% | - |
| 15.09.2025 | 41,71 | 41,71 | 41,71 | 41,71 | -0,30% | - |
| 12.09.2025 | 41,84 | 41,84 | 41,84 | 41,84 | -0,65% | - |
| 11.09.2025 | 42,08 | 42,21 | 41,82 | 42,11 | 0,39% | - |
| 10.09.2025 | 41,95 | 41,95 | 41,95 | 41,95 | -0,51% | - |
| 09.09.2025 | 41,32 | 42,52 | 41,11 | 42,16 | 2,87% | 550,00 |
| 08.09.2025 | 41,67 | 41,67 | 40,90 | 40,98 | -2,17% | - |
| 05.09.2025 | 41,89 | 41,89 | 41,89 | 41,89 | 1,10% | - |
| 04.09.2025 | 41,44 | 41,44 | 41,44 | 41,44 | -0,16% | - |
| 03.09.2025 | 41,50 | 41,50 | 41,50 | 41,50 | -0,19% | - |
| 02.09.2025 | 41,58 | 41,58 | 41,58 | 41,58 | 0,18% | - |
| 01.09.2025 | 41,51 | 41,51 | 41,51 | 41,51 | -0,93% | - |
| 29.08.2025 | 41,51 | 41,90 | 41,51 | 41,90 | 0,52% | 241,00 |
| 28.08.2025 | 41,68 | 41,68 | 41,68 | 41,68 | -0,75% | - |
| 27.08.2025 | 41,59 | 42,00 | 41,59 | 42,00 | 1,93% | 8,00 |
| 26.08.2025 | 40,99 | 41,20 | 40,99 | 41,20 | 0,39% | - |
| 25.08.2025 | 41,04 | 41,04 | 41,04 | 41,04 | 3,45% | - |
| 22.08.2025 | 39,67 | 39,67 | 39,67 | 39,67 | 0,11% | - |
| 21.08.2025 | 39,63 | 39,63 | 39,63 | 39,63 | -0,33% | - |
| 20.08.2025 | 39,53 | 39,76 | 39,53 | 39,76 | 0,38% | 84,00 |
| 19.08.2025 | 39,37 | 39,61 | 39,37 | 39,61 | 0,92% | - |
| 18.08.2025 | 39,20 | 39,40 | 39,20 | 39,25 | -0,68% | - |
| 15.08.2025 | 39,92 | 39,92 | 39,52 | 39,52 | -0,27% | - |
| 14.08.2025 | 39,62 | 39,62 | 39,62 | 39,62 | -0,58% | - |
| 13.08.2025 | 38,99 | 39,85 | 38,99 | 39,85 | 2,32% | - |
| 12.08.2025 | 38,19 | 38,95 | 38,19 | 38,95 | 1,83% | - |
| 11.08.2025 | 38,25 | 38,25 | 38,25 | 38,25 | 0,12% | - |
| 08.08.2025 | 37,71 | 38,20 | 37,71 | 38,20 | -0,26% | 310,00 |
| 07.08.2025 | 37,89 | 38,30 | 37,89 | 38,30 | -0,03% | - |
| 06.08.2025 | 38,31 | 38,31 | 38,31 | 38,31 | 0,09% | - |
| 05.08.2025 | 38,28 | 38,28 | 38,28 | 38,28 | 0,42% | - |
| 04.08.2025 | 37,50 | 38,12 | 37,50 | 38,12 | 0,33% | - |
| 01.08.2025 | 39,12 | 39,12 | 37,88 | 37,99 | -4,68% | 498,00 |
| 31.07.2025 | 39,86 | 39,86 | 39,86 | 39,86 | -1,56% | - |
| 30.07.2025 | 39,72 | 40,49 | 39,72 | 40,49 | 0,91% | 267,00 |
| 29.07.2025 | 39,76 | 40,12 | 39,76 | 40,12 | 1,01% | - |
| 28.07.2025 | 39,27 | 39,72 | 39,27 | 39,72 | 1,53% | - |
| 25.07.2025 | 39,03 | 39,12 | 39,03 | 39,12 | -0,09% | - |
| 24.07.2025 | 39,16 | 39,16 | 39,16 | 39,16 | -1,19% | - |
| 23.07.2025 | 39,15 | 39,63 | 39,15 | 39,63 | 0,51% | 369,00 |
| 22.07.2025 | 39,01 | 39,43 | 39,01 | 39,43 | 0,90% | - |
| 21.07.2025 | 39,08 | 39,08 | 39,08 | 39,08 | 0,92% | - |
| 18.07.2025 | 38,72 | 38,72 | 38,72 | 38,72 | -1,20% | - |
| 17.07.2025 | 39,19 | 39,19 | 39,19 | 39,19 | 0,38% | - |
| 16.07.2025 | 39,10 | 39,76 | 39,04 | 39,04 | -2,22% | 38,00 |
| 15.07.2025 | 40,04 | 40,04 | 39,93 | 39,93 | -0,63% | 100,00 |
| 14.07.2025 | 40,18 | 40,18 | 40,18 | 40,18 | -1,72% | - |