40,093€
-1,97%
Echtzeit-Aktienkurs US Bancorp
Bid:
Ask:
Aktienkurse zur US Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 40,77 | 41,33 | 40,32 | 40,32 | -1,43% | - |
| 05.09.2024 | 41,36 | 41,36 | 40,90 | 40,90 | -2,08% | - |
| 04.09.2024 | 41,75 | 42,07 | 41,04 | 41,77 | -1,40% | 70,00 |
| 03.09.2024 | 42,49 | 42,54 | 42,04 | 42,37 | -0,33% | 305,00 |
| 02.09.2024 | 42,51 | 42,51 | 42,51 | 42,51 | 1,69% | - |
| 30.08.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 1,35% | - |
| 29.08.2024 | 41,25 | 41,25 | 41,25 | 41,25 | 0,59% | - |
| 28.08.2024 | 40,84 | 41,01 | 40,84 | 41,01 | 0,85% | 250,00 |
| 27.08.2024 | 40,67 | 40,67 | 40,66 | 40,66 | 0,64% | 8,00 |
| 26.08.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 2,24% | - |
| 23.08.2024 | 39,52 | 39,52 | 39,52 | 39,52 | -0,27% | - |
| 22.08.2024 | 39,00 | 39,62 | 39,00 | 39,62 | 1,24% | 29,00 |
| 21.08.2024 | 39,14 | 39,14 | 39,14 | 39,14 | -0,22% | - |
| 20.08.2024 | 39,22 | 39,22 | 39,22 | 39,22 | 0,85% | - |
| 19.08.2024 | 38,89 | 38,89 | 38,89 | 38,89 | 0,26% | - |
| 16.08.2024 | 38,79 | 38,79 | 38,79 | 38,79 | 1,40% | - |
| 15.08.2024 | 38,26 | 38,26 | 38,26 | 38,26 | -0,31% | - |
| 14.08.2024 | 38,38 | 38,38 | 38,38 | 38,38 | 1,72% | - |
| 13.08.2024 | 37,73 | 37,73 | 37,73 | 37,73 | -1,63% | - |
| 12.08.2024 | 38,35 | 38,35 | 38,35 | 38,35 | 0,81% | - |
| 09.08.2024 | 38,04 | 38,04 | 38,04 | 38,04 | 1,00% | - |
| 08.08.2024 | 37,67 | 37,67 | 37,67 | 37,67 | -1,59% | - |
| 07.08.2024 | 38,00 | 38,28 | 38,00 | 38,28 | 3,19% | 150,00 |
| 06.08.2024 | 37,09 | 37,09 | 37,09 | 37,09 | -0,13% | - |
| 05.08.2024 | 37,83 | 37,83 | 37,14 | 37,14 | -5,97% | 570,00 |
| 02.08.2024 | 40,04 | 40,04 | 39,50 | 39,50 | -4,20% | 400,00 |
| 01.08.2024 | 41,23 | 41,23 | 41,23 | 41,23 | -1,32% | - |
| 31.07.2024 | 41,82 | 41,82 | 41,78 | 41,78 | 0,14% | 350,00 |
| 30.07.2024 | 41,72 | 41,72 | 41,72 | 41,72 | 0,16% | - |
| 29.07.2024 | 41,66 | 41,66 | 41,66 | 41,66 | 0,84% | - |
| 26.07.2024 | 41,31 | 41,31 | 41,31 | 41,31 | 0,61% | - |
| 25.07.2024 | 41,06 | 41,06 | 41,06 | 41,06 | -1,68% | - |
| 24.07.2024 | 41,76 | 41,76 | 41,76 | 41,76 | 1,41% | - |
| 23.07.2024 | 41,18 | 41,18 | 41,18 | 41,18 | 0,44% | - |
| 22.07.2024 | 40,71 | 41,00 | 40,71 | 41,00 | 1,02% | 250,00 |
| 19.07.2024 | 40,59 | 40,59 | 40,59 | 40,59 | -1,46% | - |
| 18.07.2024 | 41,19 | 41,19 | 41,19 | 41,19 | 4,27% | - |
| 17.07.2024 | 39,50 | 39,50 | 39,50 | 39,50 | 2,03% | - |
| 16.07.2024 | 38,72 | 38,72 | 38,72 | 38,72 | 0,64% | - |
| 15.07.2024 | 38,47 | 38,47 | 38,47 | 38,47 | 0,26% | - |
| 12.07.2024 | 38,37 | 38,37 | 38,37 | 38,37 | 2,43% | - |
| 11.07.2024 | 37,46 | 37,46 | 37,46 | 37,46 | 2,15% | - |
| 10.07.2024 | 36,67 | 36,67 | 36,67 | 36,67 | 1,13% | - |
| 09.07.2024 | 36,26 | 36,26 | 36,26 | 36,26 | 1,02% | - |
| 08.07.2024 | 35,90 | 35,90 | 35,90 | 35,90 | -1,21% | - |
| 05.07.2024 | 36,34 | 36,34 | 36,34 | 36,34 | -0,29% | - |
| 04.07.2024 | 36,44 | 36,44 | 36,44 | 36,44 | -1,69% | - |
| 03.07.2024 | 37,07 | 37,07 | 37,07 | 37,07 | 1,91% | - |
| 02.07.2024 | 36,37 | 36,37 | 36,37 | 36,37 | -0,87% | - |
| 01.07.2024 | 36,69 | 36,69 | 36,69 | 36,69 | -0,66% | - |
| 28.06.2024 | 36,94 | 36,94 | 36,94 | 36,94 | 0,01% | - |
| 27.06.2024 | 36,93 | 36,93 | 36,93 | 36,93 | -0,73% | - |
| 26.06.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -0,76% | - |
| 25.06.2024 | 37,55 | 37,55 | 37,49 | 37,49 | 1,52% | 1.040,00 |
| 24.06.2024 | 36,93 | 36,93 | 36,93 | 36,93 | 1,21% | - |
| 21.06.2024 | 36,49 | 36,49 | 36,49 | 36,49 | 0,22% | - |
| 20.06.2024 | 36,41 | 36,41 | 36,41 | 36,41 | -0,01% | - |
| 19.06.2024 | 36,41 | 36,41 | 36,41 | 36,41 | 0,39% | - |
| 18.06.2024 | 36,27 | 36,27 | 36,27 | 36,27 | 0,42% | - |
| 17.06.2024 | 36,12 | 36,12 | 36,12 | 36,12 | -0,81% | - |
| 14.06.2024 | 36,42 | 36,42 | 36,42 | 36,42 | 0,69% | - |
| 13.06.2024 | 36,17 | 36,17 | 36,17 | 36,17 | 1,49% | - |
| 12.06.2024 | 35,64 | 35,64 | 35,64 | 35,64 | -0,52% | - |
| 11.06.2024 | 35,82 | 35,82 | 35,82 | 35,82 | -0,78% | - |
| 10.06.2024 | 36,10 | 36,10 | 36,10 | 36,10 | -0,28% | - |
| 07.06.2024 | 35,66 | 36,20 | 35,66 | 36,20 | 1,34% | 5,00 |
| 06.06.2024 | 35,72 | 35,72 | 35,72 | 35,72 | 0,28% | - |
| 05.06.2024 | 35,62 | 35,62 | 35,62 | 35,62 | -1,83% | - |
| 04.06.2024 | 36,29 | 36,29 | 36,29 | 36,29 | -0,45% | - |
| 03.06.2024 | 37,18 | 37,18 | 36,45 | 36,45 | -0,14% | 20,00 |
| 31.05.2024 | 36,01 | 36,50 | 36,01 | 36,50 | 1,64% | - |
| 30.05.2024 | 35,53 | 36,25 | 35,53 | 35,91 | -1,17% | - |
| 29.05.2024 | 36,49 | 36,49 | 36,34 | 36,34 | -1,38% | 180,00 |
| 28.05.2024 | 37,08 | 37,08 | 36,85 | 36,85 | -0,86% | 260,00 |
| 27.05.2024 | 37,17 | 37,17 | 37,17 | 37,17 | 0,88% | - |
| 24.05.2024 | 36,84 | 36,84 | 36,84 | 36,84 | -0,70% | - |
| 23.05.2024 | 37,48 | 37,48 | 37,10 | 37,10 | -1,85% | 260,00 |
| 22.05.2024 | 37,77 | 37,80 | 37,77 | 37,80 | -0,12% | 400,00 |
| 21.05.2024 | 37,48 | 37,85 | 37,48 | 37,85 | -0,28% | 240,00 |
| 20.05.2024 | 37,90 | 37,95 | 37,90 | 37,95 | -1,44% | 200,00 |
| 17.05.2024 | 38,18 | 38,51 | 38,18 | 38,51 | 0,20% | 31,00 |
| 16.05.2024 | 38,60 | 38,60 | 38,43 | 38,43 | -0,29% | 40,00 |
| 15.05.2024 | 38,54 | 38,54 | 38,54 | 38,54 | 0,71% | - |
| 14.05.2024 | 38,27 | 38,27 | 38,27 | 38,27 | -1,01% | - |
| 13.05.2024 | 38,66 | 38,66 | 38,66 | 38,66 | 0,77% | - |
| 10.05.2024 | 38,37 | 38,37 | 38,37 | 38,37 | -0,61% | - |
| 09.05.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 0,27% | - |
| 08.05.2024 | 38,50 | 38,50 | 38,50 | 38,50 | 0,08% | - |
| 07.05.2024 | 38,47 | 38,47 | 38,47 | 38,47 | 0,46% | - |
| 06.05.2024 | 38,29 | 38,29 | 38,29 | 38,29 | 0,87% | 120,00 |
| 03.05.2024 | 37,96 | 37,96 | 37,96 | 37,96 | -0,34% | - |
| 02.05.2024 | 38,09 | 38,09 | 38,09 | 38,09 | -0,82% | - |
| 30.04.2024 | 38,41 | 38,41 | 38,41 | 38,41 | 0,71% | - |
| 29.04.2024 | 38,14 | 38,14 | 38,14 | 38,14 | 0,28% | - |
| 26.04.2024 | 38,03 | 38,03 | 38,03 | 38,03 | -1,59% | - |
| 25.04.2024 | 38,65 | 38,65 | 38,65 | 38,65 | 1,48% | - |
| 24.04.2024 | 38,08 | 38,08 | 38,08 | 38,08 | -1,69% | - |
| 23.04.2024 | 38,35 | 38,74 | 38,35 | 38,74 | 0,08% | 575,00 |
| 22.04.2024 | 37,73 | 38,71 | 37,73 | 38,71 | 3,91% | - |
| 19.04.2024 | 36,91 | 37,25 | 36,91 | 37,25 | 0,55% | - |