42,190€
1,66%
Echtzeit-Aktienkurs U.S. Bancorp
Bid:
Ask:
Aktienkurse zur U.S. Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 41,65 | 42,26 | 41,44 | 42,25 | 1,80% | - |
| 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% | - |
| 11.07.2025 | 40,52 | 40,89 | 40,52 | 40,89 | 2,01% | 8,00 |
| 10.07.2025 | 40,08 | 40,08 | 40,08 | 40,08 | -2,02% | - |
| 09.07.2025 | 40,48 | 40,91 | 40,48 | 40,91 | 0,95% | 330,00 |
| 08.07.2025 | 40,52 | 40,52 | 40,52 | 40,52 | -0,22% | - |
| 07.07.2025 | 40,49 | 40,61 | 40,49 | 40,61 | 0,40% | - |
| 04.07.2025 | 40,45 | 40,45 | 40,45 | 40,45 | -0,34% | - |
| 03.07.2025 | 40,07 | 40,59 | 40,07 | 40,59 | 1,08% | 250,00 |
| 02.07.2025 | 39,24 | 40,16 | 39,24 | 40,16 | 4,14% | 150,00 |
| 01.07.2025 | 38,19 | 38,56 | 38,19 | 38,56 | -0,70% | 2.300,00 |
| 30.06.2025 | 38,83 | 38,83 | 38,83 | 38,83 | -0,01% | - |
| 27.06.2025 | 38,84 | 38,84 | 38,84 | 38,84 | 1,72% | - |
| 26.06.2025 | 38,18 | 38,18 | 38,18 | 38,18 | 0,13% | - |
| 25.06.2025 | 38,13 | 38,13 | 38,13 | 38,13 | 0,97% | - |
| 24.06.2025 | 37,77 | 37,77 | 37,77 | 37,77 | 0,95% | - |
| 23.06.2025 | 37,41 | 37,41 | 37,41 | 37,41 | 0,17% | - |
| 20.06.2025 | 37,35 | 37,35 | 37,35 | 37,35 | -0,61% | - |
| 19.06.2025 | 37,58 | 37,58 | 37,58 | 37,58 | 0,24% | - |
| 18.06.2025 | 36,93 | 37,49 | 36,93 | 37,49 | 0,23% | 60,00 |
| 17.06.2025 | 37,16 | 37,40 | 37,16 | 37,40 | 0,28% | 105,00 |
| 16.06.2025 | 37,00 | 37,30 | 37,00 | 37,30 | -2,13% | 875,00 |
| 13.06.2025 | 38,11 | 38,11 | 38,11 | 38,11 | -0,17% | - |
| 12.06.2025 | 38,17 | 38,17 | 38,17 | 38,17 | -3,16% | - |
| 11.06.2025 | 39,42 | 39,42 | 39,42 | 39,42 | 0,74% | - |
| 10.06.2025 | 39,13 | 39,13 | 39,13 | 39,13 | -0,58% | - |
| 09.06.2025 | 38,97 | 39,36 | 38,97 | 39,36 | 0,59% | 770,00 |
| 06.06.2025 | 38,02 | 39,13 | 38,02 | 39,13 | 2,22% | 109,00 |
| 05.06.2025 | 38,28 | 38,28 | 38,28 | 38,28 | -1,77% | - |
| 04.06.2025 | 38,85 | 38,97 | 38,85 | 38,97 | 2,50% | 51,00 |
| 03.06.2025 | 38,02 | 38,02 | 38,02 | 38,02 | 0,32% | - |
| 02.06.2025 | 38,10 | 38,33 | 37,90 | 37,90 | -1,16% | 503,00 |
| 30.05.2025 | 38,37 | 38,37 | 38,34 | 38,34 | -0,99% | 318,00 |
| 29.05.2025 | 38,73 | 38,73 | 38,73 | 38,73 | 0,72% | - |
| 28.05.2025 | 38,45 | 38,45 | 38,45 | 38,45 | 2,42% | - |
| 27.05.2025 | 37,54 | 37,54 | 37,54 | 37,54 | 0,35% | - |
| 26.05.2025 | 37,41 | 37,41 | 37,41 | 37,41 | -1,24% | - |
| 23.05.2025 | 37,88 | 37,88 | 37,88 | 37,88 | 0,60% | - |
| 22.05.2025 | 37,66 | 37,66 | 37,66 | 37,66 | -2,96% | - |
| 21.05.2025 | 39,00 | 39,00 | 38,81 | 38,81 | -2,00% | 630,00 |
| 20.05.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -0,83% | - |
| 19.05.2025 | 39,93 | 39,93 | 39,93 | 39,93 | 0,97% | - |
| 16.05.2025 | 39,54 | 39,54 | 39,54 | 39,54 | 0,61% | - |
| 15.05.2025 | 39,30 | 39,30 | 39,30 | 39,30 | -0,35% | - |
| 14.05.2025 | 39,44 | 39,44 | 39,44 | 39,44 | 0,87% | - |
| 13.05.2025 | 39,10 | 39,10 | 39,10 | 39,10 | 0,45% | - |
| 12.05.2025 | 37,63 | 38,93 | 37,63 | 38,93 | 4,34% | 100,00 |
| 09.05.2025 | 37,31 | 37,31 | 37,31 | 37,31 | 0,54% | - |
| 08.05.2025 | 36,33 | 37,11 | 36,33 | 37,11 | 4,52% | 350,00 |
| 07.05.2025 | 35,50 | 35,50 | 35,50 | 35,50 | -2,58% | - |
| 06.05.2025 | 36,44 | 36,44 | 36,44 | 36,44 | 0,15% | - |
| 05.05.2025 | 36,39 | 36,39 | 36,39 | 36,39 | 2,32% | - |
| 02.05.2025 | 35,56 | 35,56 | 35,56 | 35,56 | 0,48% | - |
| 30.04.2025 | 35,39 | 35,39 | 35,39 | 35,39 | -0,03% | - |
| 29.04.2025 | 35,07 | 35,40 | 35,07 | 35,40 | 1,06% | 422,00 |
| 28.04.2025 | 35,03 | 35,03 | 35,03 | 35,03 | -1,10% | - |
| 25.04.2025 | 35,15 | 35,42 | 35,15 | 35,42 | 1,81% | 4,00 |
| 24.04.2025 | 34,67 | 34,79 | 34,67 | 34,79 | 3,20% | - |
| 22.04.2025 | 32,61 | 33,78 | 32,61 | 33,71 | 0,25% | 100,00 |
| 17.04.2025 | 33,12 | 33,63 | 33,12 | 33,63 | -2,14% | 240,00 |
| 16.04.2025 | 33,79 | 34,63 | 33,48 | 34,36 | 0,34% | 679,00 |
| 15.04.2025 | 33,48 | 34,25 | 33,48 | 34,25 | 2,59% | - |
| 14.04.2025 | 33,09 | 33,38 | 33,04 | 33,38 | 0,38% | 270,00 |