43,868€
-2,46%
Echtzeit-Aktienkurs U.S. Bancorp
Bid:
Ask:
Aktienkurse zur U.S. Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.11.2024 | 47,43 | 47,45 | 46,93 | 46,93 | 0,19% | 466,00 |
| 06.11.2024 | 45,03 | 48,06 | 45,03 | 46,84 | 8,13% | 915,00 |
| 05.11.2024 | 43,16 | 43,32 | 43,14 | 43,32 | -0,88% | 200,00 |
| 04.11.2024 | 43,70 | 43,70 | 43,70 | 43,70 | -1,15% | - |
| 01.11.2024 | 44,21 | 44,21 | 44,21 | 44,21 | -0,92% | - |
| 31.10.2024 | 44,62 | 44,62 | 44,62 | 44,62 | 0,62% | - |
| 30.10.2024 | 44,35 | 44,35 | 44,35 | 44,35 | -0,86% | - |
| 29.10.2024 | 44,73 | 44,73 | 44,73 | 44,73 | -0,15% | - |
| 28.10.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,55% | - |
| 25.10.2024 | 44,55 | 44,55 | 44,55 | 44,55 | -0,46% | - |
| 24.10.2024 | 44,76 | 44,76 | 44,76 | 44,76 | 1,21% | - |
| 23.10.2024 | 44,22 | 44,22 | 44,22 | 44,22 | 0,35% | - |
| 22.10.2024 | 44,07 | 44,07 | 44,07 | 44,07 | -2,08% | - |
| 21.10.2024 | 45,04 | 45,10 | 45,00 | 45,00 | -1,90% | 300,00 |
| 18.10.2024 | 45,87 | 45,87 | 45,87 | 45,87 | -0,28% | 50,00 |
| 17.10.2024 | 45,11 | 46,00 | 45,11 | 46,00 | 1,65% | 75,00 |
| 16.10.2024 | 42,97 | 45,26 | 42,97 | 45,26 | 5,12% | 255,00 |
| 15.10.2024 | 43,05 | 43,05 | 43,05 | 43,05 | 2,17% | - |
| 14.10.2024 | 42,14 | 42,14 | 42,14 | 42,14 | 3,03% | - |
| 11.10.2024 | 40,90 | 40,90 | 40,90 | 40,90 | -0,15% | - |
| 10.10.2024 | 41,02 | 41,05 | 40,96 | 40,96 | 1,95% | 300,00 |
| 09.10.2024 | 40,17 | 40,17 | 40,17 | 40,17 | -1,01% | - |
| 08.10.2024 | 40,30 | 40,58 | 40,30 | 40,58 | 0,11% | 63,00 |
| 07.10.2024 | 40,54 | 40,54 | 40,54 | 40,54 | 2,26% | - |
| 04.10.2024 | 39,64 | 39,64 | 39,64 | 39,64 | -0,70% | - |
| 03.10.2024 | 39,92 | 39,92 | 39,92 | 39,92 | -0,18% | - |
| 02.10.2024 | 39,99 | 39,99 | 39,99 | 39,99 | -2,14% | - |
| 01.10.2024 | 40,87 | 40,87 | 40,87 | 40,87 | 0,91% | - |
| 30.09.2024 | 40,50 | 40,50 | 40,50 | 40,50 | 0,35% | - |