56,110€
2,17%
Echtzeit-Aktienkurs U.S. Bancorp
Bid:
Ask:
Aktienkurse zur U.S. Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2026 | 55,76 | 55,76 | 55,06 | 55,64 | 1,31% | - |
| 21.07.2026 | 54,92 | 54,92 | 54,92 | 54,92 | 0,70% | - |
| 20.07.2026 | 54,54 | 54,54 | 54,54 | 54,54 | -3,98% | - |
| 17.07.2026 | 55,50 | 56,80 | 55,50 | 56,80 | 1,72% | 250,00 |
| 16.07.2026 | 54,32 | 55,84 | 53,70 | 55,84 | 1,34% | - |
| 15.07.2026 | 53,78 | 55,10 | 53,78 | 55,10 | 1,89% | 1.000,00 |
| 14.07.2026 | 54,08 | 54,08 | 54,08 | 54,08 | 0,63% | - |
| 13.07.2026 | 53,74 | 53,74 | 53,74 | 53,74 | -1,79% | - |
| 10.07.2026 | 53,34 | 54,72 | 53,34 | 54,72 | 3,52% | 135,00 |
| 09.07.2026 | 52,86 | 52,86 | 52,86 | 52,86 | -2,65% | - |
| 08.07.2026 | 54,30 | 54,30 | 54,30 | 54,30 | -1,74% | - |
| 07.07.2026 | 54,10 | 55,26 | 54,10 | 55,26 | 0,44% | 495,00 |
| 06.07.2026 | 53,54 | 55,02 | 53,54 | 55,02 | 2,92% | 214,00 |
| 03.07.2026 | 53,46 | 53,46 | 53,46 | 53,46 | -0,11% | - |
| 02.07.2026 | 53,52 | 53,52 | 53,52 | 53,52 | 2,73% | - |
| 01.07.2026 | 52,10 | 52,10 | 52,10 | 52,10 | -1,92% | - |
| 30.06.2026 | 53,12 | 53,12 | 53,12 | 53,12 | 0,15% | - |
| 29.06.2026 | 53,04 | 53,04 | 53,04 | 53,04 | -1,16% | - |
| 26.06.2026 | 52,72 | 53,68 | 52,72 | 53,66 | -0,78% | 1.775,00 |
| 25.06.2026 | 52,66 | 54,08 | 52,66 | 54,08 | 3,52% | 2.500,00 |
| 24.06.2026 | 52,24 | 52,24 | 52,24 | 52,24 | 1,04% | - |
| 23.06.2026 | 50,16 | 51,70 | 50,16 | 51,70 | 3,50% | 320,00 |
| 22.06.2026 | 49,95 | 49,95 | 49,95 | 49,95 | 0,06% | - |
| 19.06.2026 | 49,92 | 49,92 | 49,92 | 49,92 | -2,08% | - |
| 18.06.2026 | 50,08 | 50,98 | 50,08 | 50,98 | 1,47% | 23,00 |
| 17.06.2026 | 50,24 | 50,24 | 50,24 | 50,24 | -0,12% | - |
| 16.06.2026 | 49,24 | 50,30 | 49,24 | 50,30 | -1,41% | 532,00 |
| 15.06.2026 | 50,80 | 51,02 | 50,80 | 51,02 | 0,87% | 200,00 |
| 12.06.2026 | 49,08 | 50,58 | 49,08 | 50,58 | 3,41% | 221,00 |
| 11.06.2026 | 48,91 | 48,91 | 48,91 | 48,91 | 2,58% | - |
| 10.06.2026 | 47,68 | 47,68 | 47,68 | 47,68 | -1,67% | - |
| 09.06.2026 | 47,56 | 48,49 | 47,56 | 48,49 | 1,66% | 280,00 |
| 08.06.2026 | 47,70 | 47,70 | 47,70 | 47,70 | 1,75% | 3,00 |
| 05.06.2026 | 46,88 | 46,88 | 46,88 | 46,88 | 3,99% | - |
| 04.06.2026 | 45,08 | 45,08 | 45,08 | 45,08 | -2,80% | - |
| 03.06.2026 | 46,38 | 46,38 | 46,38 | 46,38 | -1,32% | - |
| 02.06.2026 | 45,29 | 47,00 | 45,29 | 47,00 | 0,79% | 1.692,00 |
| 01.06.2026 | 46,63 | 46,63 | 46,63 | 46,63 | 0,87% | - |
| 29.05.2026 | 46,23 | 46,23 | 46,23 | 46,23 | -2,57% | - |
| 28.05.2026 | 46,48 | 47,45 | 46,48 | 47,45 | 0,42% | 365,00 |
| 27.05.2026 | 46,91 | 47,25 | 46,91 | 47,25 | 0,70% | 635,00 |
| 26.05.2026 | 46,92 | 46,92 | 46,92 | 46,92 | -0,23% | - |
| 25.05.2026 | 47,03 | 47,03 | 47,03 | 47,03 | 0,99% | - |
| 22.05.2026 | 46,57 | 46,57 | 46,57 | 46,57 | 0,63% | - |
| 21.05.2026 | 46,28 | 46,28 | 46,28 | 46,28 | 1,92% | - |
| 20.05.2026 | 45,41 | 45,41 | 45,41 | 45,41 | 0,58% | - |
| 19.05.2026 | 45,15 | 45,15 | 45,15 | 45,15 | 0,87% | - |
| 18.05.2026 | 44,76 | 44,76 | 44,76 | 44,76 | -0,36% | - |
| 15.05.2026 | 44,92 | 44,92 | 44,92 | 44,92 | 0,76% | - |
| 14.05.2026 | 44,58 | 44,58 | 44,58 | 44,58 | -3,04% | - |
| 13.05.2026 | 45,98 | 45,98 | 45,98 | 45,98 | 0,74% | - |
| 12.05.2026 | 45,64 | 45,64 | 45,64 | 45,64 | -4,18% | - |
| 11.05.2026 | 46,61 | 47,63 | 46,61 | 47,63 | 1,36% | 1.245,00 |
| 08.05.2026 | 46,68 | 46,99 | 46,68 | 46,99 | -0,51% | 1.116,00 |
| 07.05.2026 | 47,23 | 47,23 | 47,23 | 47,23 | 0,51% | - |
| 06.05.2026 | 46,99 | 46,99 | 46,99 | 46,99 | -1,28% | - |
| 05.05.2026 | 46,80 | 47,60 | 46,80 | 47,60 | 0,21% | 689,00 |
| 04.05.2026 | 47,50 | 47,50 | 47,50 | 47,50 | -1,74% | - |
| 30.04.2026 | 47,38 | 48,34 | 47,38 | 48,34 | 1,64% | 270,00 |
| 29.04.2026 | 47,56 | 47,56 | 47,56 | 47,56 | -1,23% | - |
| 28.04.2026 | 47,15 | 48,15 | 47,15 | 48,15 | 0,52% | 576,00 |
| 27.04.2026 | 46,77 | 47,90 | 46,77 | 47,90 | -0,06% | 826,00 |
| 24.04.2026 | 47,93 | 47,93 | 47,93 | 47,93 | 0,95% | - |
| 23.04.2026 | 47,48 | 47,48 | 47,48 | 47,48 | -2,04% | - |
| 22.04.2026 | 48,11 | 48,47 | 48,11 | 48,47 | -0,35% | 2.395,00 |
| 21.04.2026 | 47,90 | 48,64 | 47,90 | 48,64 | 2,53% | 250,00 |
| 20.04.2026 | 47,44 | 47,44 | 47,44 | 47,44 | -0,11% | - |
| 17.04.2026 | 46,55 | 47,49 | 46,55 | 47,49 | 0,76% | - |
| 16.04.2026 | 47,29 | 47,29 | 47,13 | 47,13 | -1,46% | 2.762,00 |
| 15.04.2026 | 46,96 | 47,83 | 46,96 | 47,83 | 2,07% | - |
| 14.04.2026 | 47,03 | 48,20 | 46,86 | 46,86 | 0,51% | 926,00 |
| 13.04.2026 | 46,62 | 46,62 | 46,62 | 46,62 | -2,37% | - |
| 10.04.2026 | 47,57 | 48,89 | 47,57 | 47,75 | 0,95% | 1.050,00 |
| 09.04.2026 | 46,82 | 47,30 | 46,82 | 47,30 | 0,81% | 274,00 |
| 08.04.2026 | 46,92 | 46,92 | 46,92 | 46,92 | 1,69% | - |
| 07.04.2026 | 45,49 | 46,14 | 45,49 | 46,14 | 3,20% | 115,00 |
| 02.04.2026 | 44,71 | 44,71 | 44,71 | 44,71 | -0,02% | - |
| 01.04.2026 | 44,72 | 44,72 | 44,72 | 44,72 | -0,06% | - |
| 31.03.2026 | 44,18 | 44,75 | 44,18 | 44,75 | 2,29% | 175,00 |
| 30.03.2026 | 43,75 | 43,75 | 43,75 | 43,75 | -1,51% | - |
| 27.03.2026 | 44,42 | 44,42 | 44,42 | 44,42 | 0,67% | - |
| 26.03.2026 | 44,12 | 44,12 | 44,12 | 44,12 | -2,96% | - |
| 25.03.2026 | 44,72 | 45,47 | 44,72 | 45,47 | 1,43% | - |
| 24.03.2026 | 43,83 | 44,83 | 43,83 | 44,83 | 3,28% | - |
| 23.03.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -2,32% | - |
| 20.03.2026 | 44,40 | 44,43 | 44,40 | 44,43 | -0,38% | 114,00 |
| 19.03.2026 | 44,60 | 44,60 | 44,60 | 44,60 | -1,14% | 100,00 |
| 18.03.2026 | 44,44 | 45,12 | 44,44 | 45,12 | 0,73% | - |
| 17.03.2026 | 44,30 | 45,19 | 44,30 | 44,79 | -0,71% | 833,00 |
| 16.03.2026 | 44,44 | 45,11 | 44,44 | 45,11 | 1,89% | 590,00 |
| 13.03.2026 | 44,28 | 44,28 | 44,28 | 44,28 | -1,94% | - |
| 12.03.2026 | 44,49 | 45,15 | 44,49 | 45,15 | 0,79% | 647,00 |
| 11.03.2026 | 44,60 | 45,05 | 44,60 | 44,80 | 0,23% | 235,00 |
| 10.03.2026 | 44,69 | 44,69 | 44,69 | 44,69 | -0,04% | - |
| 09.03.2026 | 44,71 | 44,71 | 44,71 | 44,71 | -3,44% | - |
| 06.03.2026 | 45,94 | 46,31 | 45,94 | 46,31 | 0,39% | 155,00 |
| 05.03.2026 | 46,13 | 46,13 | 46,13 | 46,13 | 1,20% | - |
| 04.03.2026 | 45,58 | 45,58 | 45,58 | 45,58 | -1,47% | - |
| 03.03.2026 | 45,75 | 46,26 | 45,75 | 46,26 | 2,37% | 115,00 |
| 02.03.2026 | 45,19 | 45,19 | 45,19 | 45,19 | -5,36% | - |