35,128€
0,97%
Echtzeit-Aktienkurs U.S. Bancorp
Bid:
Ask:
Aktienkurse zur U.S. Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.04.2025 | 32,89 | 33,26 | 32,89 | 33,26 | -2,95% | - |
| 10.04.2025 | 35,53 | 35,53 | 34,27 | 34,27 | 6,76% | 180,00 |
| 09.04.2025 | 32,10 | 32,10 | 32,10 | 32,10 | -5,11% | - |
| 08.04.2025 | 33,83 | 33,83 | 33,83 | 33,83 | 0,16% | - |
| 07.04.2025 | 31,89 | 33,77 | 31,89 | 33,77 | -0,22% | 100,00 |
| 04.04.2025 | 34,87 | 34,87 | 33,85 | 33,85 | -8,39% | 180,00 |
| 03.04.2025 | 37,80 | 37,80 | 36,93 | 36,95 | -3,29% | 340,00 |
| 02.04.2025 | 38,52 | 38,88 | 38,20 | 38,20 | -1,72% | 310,00 |
| 01.04.2025 | 38,87 | 38,87 | 38,87 | 38,87 | 1,55% | - |
| 31.03.2025 | 38,78 | 38,78 | 38,28 | 38,28 | -4,79% | 275,00 |
| 28.03.2025 | 40,07 | 40,20 | 40,07 | 40,20 | -1,05% | 50,00 |
| 27.03.2025 | 40,63 | 40,63 | 40,63 | 40,63 | -1,20% | - |
| 26.03.2025 | 40,34 | 41,12 | 40,34 | 41,12 | 1,47% | - |
| 25.03.2025 | 40,40 | 40,53 | 40,40 | 40,53 | 0,37% | - |
| 24.03.2025 | 39,75 | 40,38 | 39,75 | 40,38 | 1,93% | - |
| 21.03.2025 | 39,12 | 39,61 | 38,90 | 39,61 | -0,25% | - |
| 20.03.2025 | 39,18 | 39,71 | 39,18 | 39,71 | 1,25% | 90,00 |
| 19.03.2025 | 38,53 | 39,22 | 38,53 | 39,22 | 2,08% | - |
| 18.03.2025 | 38,42 | 38,42 | 38,42 | 38,42 | -0,01% | - |
| 17.03.2025 | 38,43 | 38,43 | 38,43 | 38,43 | 2,32% | - |
| 14.03.2025 | 37,56 | 37,56 | 37,56 | 37,56 | -1,51% | - |
| 13.03.2025 | 38,13 | 38,13 | 38,13 | 38,13 | -0,66% | - |
| 12.03.2025 | 37,89 | 38,39 | 37,85 | 38,39 | -0,80% | 350,00 |
| 11.03.2025 | 38,69 | 38,70 | 38,69 | 38,70 | -3,90% | 200,00 |
| 10.03.2025 | 40,92 | 40,92 | 40,27 | 40,27 | -1,29% | 132,00 |
| 07.03.2025 | 40,79 | 40,79 | 40,79 | 40,79 | -0,83% | - |
| 06.03.2025 | 41,13 | 41,13 | 41,13 | 41,13 | -0,69% | - |
| 05.03.2025 | 41,74 | 41,74 | 41,42 | 41,42 | -5,61% | 150,00 |
| 04.03.2025 | 43,88 | 43,88 | 43,88 | 43,88 | -2,11% | - |
| 03.03.2025 | 44,82 | 44,82 | 44,82 | 44,82 | 0,18% | - |
| 28.02.2025 | 44,33 | 44,74 | 44,33 | 44,74 | 0,18% | 100,00 |
| 27.02.2025 | 43,47 | 44,66 | 43,47 | 44,66 | 1,63% | 5,00 |
| 26.02.2025 | 43,53 | 43,95 | 43,52 | 43,95 | 1,42% | 125,00 |
| 25.02.2025 | 43,33 | 43,33 | 43,33 | 43,33 | -1,34% | - |
| 24.02.2025 | 43,47 | 43,92 | 43,47 | 43,92 | -1,00% | - |
| 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% | - |