Echtzeit-Aktienkurs U.S. Bancorp
Bid:
Ask:
Aktienkurse zur U.S. Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 49,88 | 51,05 | 49,88 | 50,02 | -3,17% | - |
| 25.02.2021 | 52,73 | 52,73 | 51,59 | 51,66 | -2,21% | - |
| 24.02.2021 | 51,77 | 53,04 | 51,76 | 52,82 | 2,35% | - |
| 23.02.2021 | 51,58 | 51,89 | 51,26 | 51,61 | 1,32% | - |
| 22.02.2021 | 50,62 | 51,13 | 50,43 | 50,94 | 1,79% | - |
| 19.02.2021 | 49,68 | 50,17 | 49,63 | 50,04 | 1,98% | - |
| 18.02.2021 | 49,03 | 49,29 | 48,36 | 49,07 | -0,47% | - |
| 17.02.2021 | 48,78 | 49,39 | 48,43 | 49,30 | 1,33% | - |
| 16.02.2021 | 48,46 | 48,96 | 48,28 | 48,66 | 2,14% | - |
| 12.02.2021 | 48,05 | 48,18 | 47,39 | 47,64 | 0,80% | - |
| 11.02.2021 | 47,51 | 47,54 | 46,85 | 47,26 | -0,20% | - |
| 10.02.2021 | 47,63 | 47,81 | 47,31 | 47,35 | -0,53% | - |
| 09.02.2021 | 47,60 | 47,85 | 47,49 | 47,60 | 0,42% | - |
| 08.02.2021 | 47,32 | 47,44 | 46,95 | 47,40 | 2,28% | - |
| 05.02.2021 | 46,42 | 46,69 | 46,29 | 46,35 | 0,05% | - |
| 04.02.2021 | 45,93 | 46,33 | 45,79 | 46,32 | 3,50% | - |
| 03.02.2021 | 44,28 | 44,83 | 44,12 | 44,76 | 1,15% | - |
| 02.02.2021 | 44,25 | 44,25 | 44,25 | 44,25 | 3,39% | - |
| 01.02.2021 | 42,74 | 42,96 | 42,47 | 42,80 | -0,26% | - |
| 29.01.2021 | 43,78 | 43,87 | 42,82 | 42,91 | -2,07% | - |
| 28.01.2021 | 43,33 | 44,10 | 43,27 | 43,81 | 2,25% | - |
| 27.01.2021 | 43,80 | 43,98 | 42,78 | 42,85 | -5,20% | - |
| 26.01.2021 | 45,57 | 45,70 | 45,19 | 45,20 | -1,27% | - |
| 25.01.2021 | 45,64 | 46,04 | 45,17 | 45,78 | -0,19% | - |
| 22.01.2021 | 46,02 | 46,19 | 45,57 | 45,86 | 0,45% | - |
| 21.01.2021 | 45,59 | 46,08 | 45,20 | 45,66 | 0,04% | - |
| 20.01.2021 | 45,64 | 45,64 | 45,64 | 45,64 | -5,26% | - |
| 19.01.2021 | 48,33 | 48,66 | 48,09 | 48,17 | -0,51% | - |
| 15.01.2021 | 48,42 | 48,42 | 48,42 | 48,42 | -1,87% | - |
| 14.01.2021 | 49,63 | 49,79 | 49,30 | 49,34 | -0,45% | - |
| 13.01.2021 | 49,58 | 49,58 | 49,57 | 49,57 | -0,28% | - |
| 12.01.2021 | 49,71 | 49,71 | 49,70 | 49,71 | 0,58% | - |
| 11.01.2021 | 49,03 | 49,44 | 48,89 | 49,42 | 0,33% | - |
| 08.01.2021 | 49,16 | 49,57 | 48,82 | 49,26 | -1,49% | - |
| 07.01.2021 | 50,00 | 50,00 | 50,00 | 50,00 | 1,88% | - |
| 06.01.2021 | 48,47 | 49,63 | 0,00 | 49,08 | 6,05% | - |
| 05.01.2021 | 45,88 | 46,62 | 45,57 | 46,28 | 0,17% | - |
| 04.01.2021 | 46,27 | 46,28 | 45,61 | 46,20 | -0,84% | - |
| 31.12.2020 | 46,18 | 46,64 | 46,17 | 46,59 | 0,89% | - |
| 30.12.2020 | 46,15 | 46,28 | 45,91 | 46,18 | 0,15% | - |
| 29.12.2020 | 46,22 | 46,48 | 46,10 | 46,11 | -1,20% | - |
| 28.12.2020 | 47,22 | 47,24 | 46,62 | 46,67 | 2,75% | - |
| 24.12.2020 | 46,15 | 46,74 | 45,40 | 45,42 | -3,01% | - |
| 23.12.2020 | 46,60 | 46,96 | 46,51 | 46,83 | 2,59% | - |
| 22.12.2020 | 45,78 | 46,02 | 45,42 | 45,65 | 0,83% | - |
| 21.12.2020 | 44,26 | 45,48 | 44,23 | 45,27 | -3,83% | - |
| 18.12.2020 | 44,88 | 47,08 | 44,88 | 47,08 | 4,06% | - |
| 17.12.2020 | 45,02 | 45,41 | 44,81 | 45,24 | -0,43% | - |
| 16.12.2020 | 45,15 | 45,49 | 45,01 | 45,44 | 0,51% | - |
| 15.12.2020 | 44,65 | 45,26 | 44,49 | 45,21 | 0,83% | - |
| 14.12.2020 | 45,83 | 45,85 | 44,71 | 44,84 | -0,06% | - |
| 11.12.2020 | 45,56 | 45,96 | 44,86 | 44,86 | -2,85% | - |
| 10.12.2020 | 45,60 | 46,27 | 45,54 | 46,18 | 0,37% | - |
| 09.12.2020 | 45,48 | 46,78 | 45,36 | 46,01 | 3,13% | - |
| 08.12.2020 | 44,60 | 45,02 | 44,50 | 44,61 | -0,70% | - |
| 07.12.2020 | 44,83 | 45,03 | 44,53 | 44,93 | -5,17% | - |
| 04.12.2020 | 45,38 | 47,38 | 45,35 | 47,38 | 5,83% | - |
| 03.12.2020 | 44,73 | 45,35 | 44,73 | 44,77 | -1,39% | - |
| 02.12.2020 | 44,31 | 45,58 | 44,17 | 45,40 | 3,03% | - |
| 01.12.2020 | 44,30 | 44,41 | 44,06 | 44,06 | 1,91% | - |
| 30.11.2020 | 43,24 | 43,24 | 43,24 | 43,24 | -2,15% | - |
| 27.11.2020 | 44,20 | 44,70 | 44,05 | 44,19 | -1,11% | - |
| 25.11.2020 | 44,61 | 44,88 | 44,51 | 44,68 | -1,62% | - |
| 24.11.2020 | 45,42 | 45,42 | 45,42 | 45,42 | 5,29% | - |
| 23.11.2020 | 43,08 | 43,30 | 42,90 | 43,14 | 1,09% | - |
| 20.11.2020 | 42,65 | 42,81 | 42,42 | 42,67 | -1,30% | - |
| 19.11.2020 | 42,44 | 43,31 | 42,42 | 43,23 | -0,27% | - |
| 18.11.2020 | 44,52 | 44,62 | 43,32 | 43,35 | -1,54% | - |
| 17.11.2020 | 43,68 | 44,34 | 43,54 | 44,03 | -0,20% | - |
| 16.11.2020 | 44,53 | 44,80 | 43,80 | 44,12 | 1,69% | - |
| 13.11.2020 | 43,41 | 43,60 | 43,14 | 43,38 | 1,64% | - |
| 12.11.2020 | 42,71 | 43,20 | 42,13 | 42,68 | -2,42% | - |
| 11.11.2020 | 42,92 | 43,77 | 42,81 | 43,74 | -0,72% | - |
| 10.11.2020 | 44,10 | 44,30 | 43,23 | 44,06 | -0,07% | - |
| 09.11.2020 | 44,09 | 44,09 | 44,09 | 44,09 | 12,46% | - |
| 06.11.2020 | 40,22 | 40,33 | 38,91 | 39,20 | -3,10% | - |
| 05.11.2020 | 39,51 | 40,66 | 39,50 | 40,46 | 3,64% | - |
| 04.11.2020 | 39,30 | 40,28 | 38,97 | 39,04 | -4,52% | - |
| 03.11.2020 | 40,70 | 41,09 | 40,48 | 40,89 | 2,58% | - |
| 02.11.2020 | 0,00 | 40,12 | 0,00 | 39,86 | 2,86% | - |
| 30.10.2020 | 38,22 | 38,77 | 37,77 | 38,75 | 1,39% | - |
| 29.10.2020 | 37,04 | 38,33 | 36,71 | 38,22 | 2,41% | - |
| 28.10.2020 | 37,32 | 37,33 | 37,31 | 37,32 | -2,86% | - |
| 27.10.2020 | 38,41 | 38,42 | 38,41 | 38,42 | -3,88% | - |
| 26.10.2020 | 39,89 | 39,97 | 39,39 | 39,97 | -1,72% | - |
| 23.10.2020 | 40,50 | 40,80 | 40,07 | 40,67 | 0,44% | - |
| 22.10.2020 | 0,00 | 40,55 | 0,00 | 40,49 | 4,30% | - |
| 21.10.2020 | 39,10 | 39,36 | 38,79 | 38,82 | -1,02% | - |
| 20.10.2020 | 39,68 | 39,83 | 39,14 | 39,22 | 0,69% | - |
| 19.10.2020 | 0,00 | 39,71 | 0,00 | 38,95 | -0,49% | - |
| 16.10.2020 | 38,90 | 39,69 | 38,63 | 39,14 | -0,03% | - |
| 15.10.2020 | 38,58 | 39,34 | 38,58 | 39,15 | 2,33% | - |
| 14.10.2020 | 0,00 | 39,21 | 0,00 | 38,26 | -0,65% | - |
| 13.10.2020 | 39,19 | 39,51 | 38,32 | 38,51 | -3,14% | - |
| 12.10.2020 | 39,55 | 39,97 | 39,28 | 39,76 | 1,66% | - |
| 09.10.2020 | 39,31 | 39,45 | 38,59 | 39,11 | -1,01% | - |
| 08.10.2020 | 39,05 | 39,66 | 38,89 | 39,51 | 1,53% | - |
| 07.10.2020 | 38,77 | 39,06 | 38,27 | 38,91 | 3,75% | - |
| 06.10.2020 | 37,51 | 37,51 | 37,51 | 37,51 | -0,64% | - |
| 05.10.2020 | 0,00 | 37,91 | 0,00 | 37,75 | 2,48% | - |