40,750€
-2,00%
Echtzeit-Aktienkurs U.S. Bancorp
Bid:
Ask:
Aktienkurse zur U.S. Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 40,60 | 41,58 | 40,60 | 41,58 | 1,94% | 300,00 |
| 30.09.2025 | 40,79 | 40,79 | 40,79 | 40,79 | -1,94% | - |
| 29.09.2025 | 41,62 | 41,62 | 41,60 | 41,60 | 0,34% | 51,00 |
| 26.09.2025 | 41,46 | 41,46 | 41,46 | 41,46 | 0,24% | - |
| 25.09.2025 | 41,36 | 41,36 | 41,36 | 41,36 | 0,08% | - |
| 24.09.2025 | 41,32 | 41,32 | 41,32 | 41,32 | -2,46% | - |
| 23.09.2025 | 41,43 | 42,46 | 41,43 | 42,36 | -0,11% | 830,00 |
| 22.09.2025 | 42,41 | 42,41 | 42,41 | 42,41 | 0,63% | - |
| 19.09.2025 | 42,14 | 42,14 | 42,14 | 42,14 | -0,07% | - |
| 18.09.2025 | 41,81 | 42,17 | 41,81 | 42,17 | 3,71% | 16,00 |
| 17.09.2025 | 40,66 | 40,66 | 40,66 | 40,66 | -2,25% | - |
| 16.09.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -0,28% | - |
| 15.09.2025 | 41,71 | 41,71 | 41,71 | 41,71 | -0,30% | - |
| 12.09.2025 | 41,84 | 41,84 | 41,84 | 41,84 | -0,65% | - |
| 11.09.2025 | 42,08 | 42,21 | 41,82 | 42,11 | 0,39% | - |
| 10.09.2025 | 41,95 | 41,95 | 41,95 | 41,95 | -0,51% | - |
| 09.09.2025 | 41,32 | 42,52 | 41,11 | 42,16 | 2,87% | 550,00 |
| 08.09.2025 | 41,67 | 41,67 | 40,90 | 40,98 | -2,17% | - |
| 05.09.2025 | 41,89 | 41,89 | 41,89 | 41,89 | 1,10% | - |
| 04.09.2025 | 41,44 | 41,44 | 41,44 | 41,44 | -0,16% | - |
| 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% | - |