45,940€
-0,76%
Echtzeit-Aktienkurs U.S. Bancorp
Bid:
Ask:
Aktienkurse zur U.S. Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 40,36 | 40,36 | 40,36 | 40,36 | 1,06% | - |
| 26.09.2024 | 39,93 | 39,93 | 39,93 | 39,93 | -1,57% | - |
| 25.09.2024 | 40,57 | 40,57 | 40,57 | 40,57 | -1,15% | - |
| 24.09.2024 | 41,04 | 41,04 | 41,04 | 41,04 | 0,12% | - |
| 23.09.2024 | 40,99 | 40,99 | 40,99 | 40,99 | -1,03% | - |
| 20.09.2024 | 41,41 | 41,41 | 41,41 | 41,41 | 0,27% | - |
| 19.09.2024 | 40,39 | 41,30 | 40,39 | 41,30 | 3,29% | 150,00 |
| 18.09.2024 | 39,99 | 39,99 | 39,99 | 39,99 | 0,06% | - |
| 17.09.2024 | 39,96 | 39,96 | 39,96 | 39,96 | -0,15% | 90,00 |
| 16.09.2024 | 40,02 | 40,02 | 40,02 | 40,02 | 1,61% | - |
| 13.09.2024 | 39,39 | 39,39 | 39,39 | 39,39 | -2,46% | - |
| 12.09.2024 | 40,38 | 40,38 | 40,38 | 40,38 | -0,47% | - |
| 11.09.2024 | 40,57 | 40,57 | 40,57 | 40,57 | -1,55% | - |
| 10.09.2024 | 41,21 | 41,21 | 41,21 | 41,21 | 2,96% | - |
| 09.09.2024 | 40,03 | 40,03 | 40,03 | 40,03 | -0,72% | - |
| 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 |