54,190€
1,18%
Echtzeit-Aktienkurs U.S. Bancorp
Bid:
Ask:
Aktienkurse zur U.S. Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 53,60 | 54,50 | 53,60 | 54,50 | 1,76% | - |
| 10.09.2026 | 53,28 | 53,56 | 53,28 | 53,56 | -0,52% | - |
| 09.09.2026 | 53,10 | 53,84 | 53,10 | 53,84 | -1,14% | 133,00 |
| 08.09.2026 | 54,24 | 54,46 | 54,24 | 54,46 | 0,81% | 200,00 |
| 07.09.2026 | 54,02 | 54,02 | 54,02 | 54,02 | 0,04% | - |
| 04.09.2026 | 54,00 | 54,00 | 54,00 | 54,00 | 1,01% | - |
| 03.09.2026 | 53,46 | 53,46 | 53,46 | 53,46 | -0,85% | - |
| 02.09.2026 | 52,12 | 53,92 | 52,12 | 53,92 | 2,12% | - |
| 01.09.2026 | 52,44 | 52,80 | 52,44 | 52,80 | -0,71% | 600,00 |
| 31.08.2026 | 53,10 | 53,18 | 53,10 | 53,18 | -1,37% | 50,00 |
| 28.08.2026 | 52,84 | 53,92 | 52,84 | 53,92 | 1,32% | - |
| 27.08.2026 | 53,38 | 53,58 | 52,60 | 53,22 | -0,49% | 20,00 |
| 26.08.2026 | 52,76 | 53,48 | 52,76 | 53,48 | 0,07% | - |
| 25.08.2026 | 52,98 | 53,44 | 52,98 | 53,44 | 0,34% | 700,00 |
| 24.08.2026 | 52,32 | 53,26 | 52,32 | 53,26 | 2,03% | 300,00 |
| 21.08.2026 | 52,20 | 52,20 | 52,20 | 52,20 | -1,84% | - |
| 20.08.2026 | 53,18 | 53,18 | 53,18 | 53,18 | -4,18% | - |
| 19.08.2026 | 55,10 | 55,50 | 55,10 | 55,50 | -1,00% | - |
| 18.08.2026 | 55,50 | 56,06 | 55,50 | 56,06 | -1,16% | - |
| 17.08.2026 | 55,76 | 56,72 | 55,76 | 56,72 | 1,72% | - |
| 14.08.2026 | 55,76 | 55,76 | 55,76 | 55,76 | -0,04% | - |
| 13.08.2026 | 55,78 | 55,78 | 55,78 | 55,78 | 1,16% | - |
| 12.08.2026 | 55,14 | 55,14 | 55,14 | 55,14 | 0,40% | - |
| 11.08.2026 | 54,92 | 54,92 | 54,92 | 54,92 | -1,19% | - |
| 10.08.2026 | 54,70 | 55,58 | 54,70 | 55,58 | 1,53% | 250,00 |
| 07.08.2026 | 54,74 | 54,74 | 54,74 | 54,74 | -0,55% | - |
| 06.08.2026 | 55,04 | 55,04 | 55,04 | 55,04 | -0,25% | - |
| 05.08.2026 | 55,18 | 55,18 | 55,18 | 55,18 | 0,36% | 274,00 |
| 04.08.2026 | 54,98 | 54,98 | 54,98 | 54,98 | -1,01% | - |
| 03.08.2026 | 54,30 | 55,54 | 54,30 | 55,54 | 2,66% | 237,00 |
| 31.07.2026 | 54,28 | 54,28 | 54,10 | 54,10 | -0,41% | 515,00 |
| 30.07.2026 | 54,32 | 54,32 | 54,32 | 54,32 | -2,51% | - |
| 29.07.2026 | 55,72 | 55,72 | 55,72 | 55,72 | 1,46% | - |
| 28.07.2026 | 54,92 | 54,92 | 54,92 | 54,92 | -2,62% | - |
| 27.07.2026 | 55,94 | 56,40 | 55,94 | 56,40 | 0,21% | 490,00 |
| 24.07.2026 | 54,92 | 56,28 | 54,92 | 56,28 | 1,30% | 493,00 |
| 23.07.2026 | 55,56 | 55,56 | 55,56 | 55,56 | 0,91% | - |
| 22.07.2026 | 55,06 | 55,06 | 55,06 | 55,06 | 0,25% | - |
| 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% | - |