Echtzeit-Aktienkurs U.S. Bancorp
Bid:
Ask:
Aktienkurse zur U.S. Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.02.2026 | 47,75 | 47,75 | 47,75 | 47,75 | 2,03% | - |
| 26.02.2026 | 46,80 | 46,80 | 46,80 | 46,80 | 0,47% | - |
| 25.02.2026 | 46,06 | 46,58 | 46,06 | 46,58 | -0,88% | 5,00 |
| 24.02.2026 | 47,00 | 47,00 | 47,00 | 47,00 | -3,38% | - |
| 23.02.2026 | 48,64 | 48,64 | 48,64 | 48,64 | -0,38% | - |
| 20.02.2026 | 48,83 | 48,83 | 48,83 | 48,83 | -3,09% | - |
| 19.02.2026 | 49,32 | 50,38 | 49,32 | 50,38 | 3,33% | 255,00 |
| 18.02.2026 | 48,76 | 48,76 | 48,76 | 48,76 | 1,85% | - |
| 17.02.2026 | 47,87 | 47,87 | 47,87 | 47,87 | -0,77% | - |
| 16.02.2026 | 48,24 | 48,24 | 48,24 | 48,24 | 0,18% | - |
| 13.02.2026 | 48,16 | 48,16 | 48,16 | 48,16 | -0,71% | - |
| 12.02.2026 | 49,22 | 49,22 | 48,50 | 48,50 | -5,31% | 70,00 |
| 11.02.2026 | 50,30 | 51,22 | 50,30 | 51,22 | 2,34% | 230,00 |
| 10.02.2026 | 50,05 | 50,05 | 50,05 | 50,05 | -1,05% | - |
| 09.02.2026 | 50,58 | 50,58 | 50,58 | 50,58 | -0,77% | - |
| 06.02.2026 | 49,33 | 51,06 | 49,33 | 50,97 | 1,03% | 2.087,00 |
| 05.02.2026 | 49,83 | 50,45 | 49,83 | 50,45 | 2,71% | 49,00 |
| 04.02.2026 | 49,12 | 49,12 | 49,12 | 49,12 | 0,99% | - |
| 03.02.2026 | 48,13 | 48,64 | 48,13 | 48,64 | 1,68% | 577,00 |
| 02.02.2026 | 46,04 | 47,84 | 46,04 | 47,84 | 1,32% | 900,00 |
| 30.01.2026 | 46,28 | 47,21 | 46,23 | 47,21 | 2,59% | 10,00 |
| 29.01.2026 | 46,02 | 46,02 | 46,02 | 46,02 | -1,56% | - |
| 28.01.2026 | 46,75 | 46,75 | 46,75 | 46,75 | 0,28% | - |
| 27.01.2026 | 46,62 | 46,62 | 46,62 | 46,62 | 1,07% | - |
| 26.01.2026 | 46,13 | 46,13 | 46,13 | 46,13 | -2,59% | - |
| 23.01.2026 | 47,35 | 47,35 | 47,35 | 47,35 | 0,87% | - |
| 22.01.2026 | 46,94 | 46,94 | 46,94 | 46,94 | 1,91% | - |
| 21.01.2026 | 46,06 | 46,06 | 46,06 | 46,06 | 1,85% | - |
| 20.01.2026 | 45,23 | 45,23 | 45,23 | 45,23 | -0,88% | - |
| 19.01.2026 | 45,63 | 45,63 | 45,63 | 45,63 | -1,04% | - |
| 16.01.2026 | 46,11 | 46,11 | 46,11 | 46,11 | 0,32% | - |
| 15.01.2026 | 45,49 | 45,96 | 45,49 | 45,96 | 0,49% | 165,00 |
| 14.01.2026 | 45,74 | 45,74 | 45,74 | 45,74 | -0,57% | - |
| 13.01.2026 | 46,00 | 46,00 | 46,00 | 46,00 | -1,14% | - |
| 12.01.2026 | 46,36 | 46,55 | 46,36 | 46,53 | -1,26% | 940,00 |
| 09.01.2026 | 47,12 | 47,12 | 47,12 | 47,12 | 1,75% | - |
| 08.01.2026 | 46,31 | 46,31 | 46,31 | 46,31 | -2,75% | - |
| 07.01.2026 | 47,38 | 48,15 | 47,38 | 47,62 | -0,82% | 527,00 |
| 06.01.2026 | 46,73 | 48,02 | 46,73 | 48,02 | 0,72% | 170,00 |
| 05.01.2026 | 45,65 | 47,67 | 45,65 | 47,67 | 5,60% | 100,00 |
| 02.01.2026 | 45,14 | 45,14 | 45,14 | 45,14 | -1,16% | - |
| 30.12.2025 | 45,67 | 45,67 | 45,67 | 45,67 | -0,87% | - |
| 29.12.2025 | 46,07 | 46,07 | 46,07 | 46,07 | 0,17% | - |
| 23.12.2025 | 45,99 | 45,99 | 45,99 | 45,99 | -0,89% | - |
| 22.12.2025 | 45,83 | 46,62 | 45,83 | 46,41 | 2,01% | 592,00 |
| 19.12.2025 | 45,49 | 45,49 | 45,49 | 45,49 | 0,33% | - |
| 18.12.2025 | 45,34 | 45,34 | 45,34 | 45,34 | -0,94% | - |
| 17.12.2025 | 45,20 | 45,77 | 45,20 | 45,77 | -0,53% | 8,00 |
| 16.12.2025 | 44,84 | 46,03 | 44,84 | 46,02 | 1,97% | 820,00 |
| 15.12.2025 | 45,13 | 45,13 | 45,13 | 45,13 | -1,47% | - |
| 12.12.2025 | 45,08 | 45,80 | 45,08 | 45,80 | 2,35% | 11,00 |
| 11.12.2025 | 44,75 | 44,75 | 44,75 | 44,75 | -1,07% | - |
| 10.12.2025 | 43,79 | 45,24 | 43,79 | 45,24 | 3,62% | 1.191,00 |
| 09.12.2025 | 43,66 | 43,66 | 43,66 | 43,66 | 0,40% | - |
| 08.12.2025 | 43,48 | 43,48 | 43,48 | 43,48 | -0,28% | - |
| 05.12.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,96% | - |
| 04.12.2025 | 43,19 | 43,19 | 43,19 | 43,19 | 2,26% | - |
| 03.12.2025 | 42,23 | 42,23 | 42,23 | 42,23 | 0,57% | - |