39,955€
-1,20%
Echtzeit-Aktienkurs U.S. Bancorp
Bid:
Ask:
Aktienkurse zur U.S. Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 40,60 | 41,02 | 40,25 | 40,28 | -0,41% | - |
| 14.10.2025 | 39,67 | 40,93 | 39,56 | 40,44 | 1,42% | - |
| 13.10.2025 | 39,28 | 40,10 | 39,23 | 39,88 | 2,43% | - |
| 10.10.2025 | 40,85 | 40,99 | 38,86 | 38,93 | -4,34% | 400,00 |
| 09.10.2025 | 40,37 | 40,85 | 40,28 | 40,70 | 0,96% | - |
| 08.10.2025 | 41,02 | 41,15 | 40,27 | 40,31 | -0,92% | - |
| 07.10.2025 | 40,73 | 41,36 | 40,47 | 40,69 | 0,07% | - |
| 06.10.2025 | 41,03 | 41,93 | 40,56 | 40,66 | 0,01% | - |
| 03.10.2025 | 40,95 | 41,35 | 40,65 | 40,65 | -0,64% | - |
| 02.10.2025 | 40,79 | 41,06 | 40,66 | 40,91 | 0,40% | - |
| 01.10.2025 | 40,95 | 41,17 | 40,61 | 40,75 | 0,75% | - |
| 30.09.2025 | 41,31 | 41,60 | 34,78 | 40,44 | -2,86% | - |
| 29.09.2025 | 42,28 | 42,39 | 40,34 | 41,64 | -1,32% | 606,00 |
| 26.09.2025 | 42,00 | 42,53 | 41,93 | 42,19 | 0,63% | 120,00 |
| 25.09.2025 | 41,94 | 42,25 | 41,68 | 41,93 | 0,26% | - |
| 24.09.2025 | 41,88 | 42,30 | 41,64 | 41,82 | 0,36% | - |
| 23.09.2025 | 41,99 | 42,56 | 41,44 | 41,67 | -1,50% | - |
| 22.09.2025 | 42,85 | 43,07 | 42,23 | 42,30 | -1,37% | - |
| 19.09.2025 | 42,67 | 43,06 | 42,53 | 42,89 | 1,08% | - |
| 18.09.2025 | 42,16 | 42,79 | 41,92 | 42,43 | 1,93% | - |
| 17.09.2025 | 40,92 | 42,26 | 38,91 | 41,62 | 1,99% | - |
| 16.09.2025 | 41,86 | 41,90 | 40,45 | 40,81 | -2,53% | - |
| 15.09.2025 | 42,03 | 42,14 | 41,52 | 41,87 | 0,30% | 57,00 |
| 12.09.2025 | 42,05 | 42,18 | 41,40 | 41,75 | -0,29% | - |
| 11.09.2025 | 42,08 | 42,36 | 41,69 | 41,87 | 0,02% | - |
| 10.09.2025 | 42,11 | 42,45 | 41,86 | 41,86 | -0,44% | - |
| 09.09.2025 | 41,36 | 42,80 | 41,36 | 42,05 | 1,95% | - |
| 08.09.2025 | 41,67 | 41,80 | 40,90 | 41,24 | -0,96% | - |
| 05.09.2025 | 42,20 | 42,28 | 41,21 | 41,64 | -1,26% | 404,00 |
| 04.09.2025 | 41,64 | 42,28 | 41,49 | 42,17 | 2,12% | - |
| 03.09.2025 | 41,56 | 42,04 | 41,15 | 41,30 | -0,78% | - |
| 02.09.2025 | 41,69 | 41,93 | 41,14 | 41,62 | 0,63% | - |
| 01.09.2025 | 41,66 | 41,77 | 41,36 | 41,36 | -0,99% | - |
| 29.08.2025 | 41,65 | 42,03 | 41,37 | 41,77 | 0,14% | - |
| 28.08.2025 | 41,95 | 42,12 | 41,38 | 41,71 | -0,58% | - |
| 27.08.2025 | 41,81 | 42,28 | 41,65 | 41,96 | 0,79% | 1.300,00 |
| 26.08.2025 | 41,38 | 41,85 | 41,08 | 41,63 | 0,29% | - |
| 25.08.2025 | 41,23 | 41,65 | 40,87 | 41,50 | 0,80% | 262,00 |
| 22.08.2025 | 39,86 | 41,36 | 39,75 | 41,17 | 3,50% | - |
| 21.08.2025 | 39,83 | 39,97 | 39,36 | 39,78 | -0,11% | - |
| 20.08.2025 | 39,62 | 39,90 | 39,28 | 39,83 | 0,35% | - |
| 19.08.2025 | 39,52 | 39,96 | 39,26 | 39,69 | 0,39% | - |
| 18.08.2025 | 39,27 | 39,62 | 39,05 | 39,54 | 0,67% | - |
| 15.08.2025 | 40,35 | 40,35 | 39,27 | 39,27 | -2,37% | - |
| 14.08.2025 | 39,77 | 40,32 | 39,28 | 40,23 | 0,94% | - |
| 13.08.2025 | 39,17 | 39,96 | 39,02 | 39,85 | 1,68% | - |
| 12.08.2025 | 38,37 | 39,22 | 38,30 | 39,19 | 2,06% | - |
| 11.08.2025 | 38,50 | 38,91 | 38,20 | 38,40 | -0,30% | - |
| 08.08.2025 | 38,01 | 38,66 | 37,89 | 38,52 | 1,80% | - |
| 07.08.2025 | 38,09 | 38,48 | 37,66 | 37,84 | -0,80% | - |
| 06.08.2025 | 38,62 | 38,71 | 38,10 | 38,14 | -1,01% | - |
| 05.08.2025 | 38,53 | 38,77 | 37,85 | 38,53 | 0,33% | - |
| 04.08.2025 | 38,07 | 38,55 | 37,90 | 38,40 | 1,17% | - |
| 01.08.2025 | 39,36 | 39,36 | 37,58 | 37,96 | -3,52% | - |
| 31.07.2025 | 39,96 | 40,16 | 39,20 | 39,34 | -2,10% | - |
| 30.07.2025 | 39,93 | 40,64 | 39,83 | 40,19 | 0,67% | - |
| 29.07.2025 | 39,89 | 40,24 | 39,72 | 39,92 | 0,42% | - |
| 28.07.2025 | 39,63 | 40,09 | 39,52 | 39,75 | 0,78% | - |
| 25.07.2025 | 39,29 | 39,59 | 38,82 | 39,44 | 0,57% | - |
| 24.07.2025 | 39,27 | 39,75 | 39,13 | 39,22 | -0,34% | - |
| 23.07.2025 | 39,47 | 39,80 | 39,18 | 39,35 | 0,17% | - |
| 22.07.2025 | 39,20 | 39,78 | 39,04 | 39,28 | 0,22% | - |
| 21.07.2025 | 39,40 | 39,86 | 39,02 | 39,20 | -0,31% | - |
| 18.07.2025 | 38,99 | 39,61 | 38,55 | 39,32 | 0,83% | - |
| 17.07.2025 | 39,33 | 39,48 | 37,80 | 38,99 | -0,68% | - |
| 16.07.2025 | 39,25 | 39,87 | 38,31 | 39,26 | -0,27% | 280,00 |
| 15.07.2025 | 40,32 | 40,53 | 39,24 | 39,36 | -2,33% | - |
| 14.07.2025 | 40,17 | 40,48 | 40,00 | 40,30 | -0,04% | 398,00 |
| 11.07.2025 | 40,56 | 40,61 | 39,96 | 40,32 | -0,87% | - |
| 10.07.2025 | 40,23 | 41,09 | 39,96 | 40,67 | 0,73% | - |
| 09.07.2025 | 40,63 | 41,14 | 40,12 | 40,38 | -0,70% | - |
| 08.07.2025 | 40,65 | 41,03 | 40,44 | 40,66 | -0,26% | - |
| 07.07.2025 | 40,57 | 41,22 | 40,45 | 40,77 | 0,79% | - |
| 04.07.2025 | 40,56 | 40,56 | 40,38 | 40,45 | -0,76% | - |
| 03.07.2025 | 40,30 | 40,88 | 40,18 | 40,76 | 1,32% | - |
| 02.07.2025 | 39,55 | 40,25 | 39,45 | 40,23 | 2,11% | - |
| 01.07.2025 | 38,35 | 39,69 | 38,11 | 39,39 | 2,56% | - |
| 30.06.2025 | 39,10 | 39,11 | 38,27 | 38,41 | -1,75% | - |
| 27.06.2025 | 39,11 | 39,49 | 38,76 | 39,09 | 0,32% | - |
| 26.06.2025 | 38,48 | 39,14 | 38,22 | 38,97 | 1,32% | - |
| 25.06.2025 | 38,38 | 38,59 | 38,11 | 38,46 | 0,27% | - |
| 24.06.2025 | 38,24 | 38,79 | 38,16 | 38,36 | 0,75% | - |
| 23.06.2025 | 37,54 | 38,11 | 37,25 | 38,07 | 1,26% | - |
| 20.06.2025 | 37,46 | 37,91 | 37,33 | 37,60 | 1,07% | - |
| 19.06.2025 | 37,66 | 37,66 | 37,20 | 37,20 | -1,35% | - |
| 18.06.2025 | 37,14 | 37,87 | 36,99 | 37,71 | 1,41% | - |
| 17.06.2025 | 37,14 | 37,55 | 36,99 | 37,19 | -0,44% | - |
| 16.06.2025 | 37,25 | 37,70 | 37,16 | 37,35 | 0,40% | - |
| 13.06.2025 | 37,80 | 38,07 | 37,00 | 37,20 | -2,47% | - |
| 12.06.2025 | 38,22 | 38,32 | 37,55 | 38,14 | -0,96% | - |
| 11.06.2025 | 39,51 | 39,77 | 38,32 | 38,51 | -2,78% | - |
| 10.06.2025 | 39,24 | 39,89 | 39,09 | 39,61 | 0,84% | - |
| 09.06.2025 | 39,15 | 39,76 | 39,15 | 39,28 | 0,03% | - |
| 06.06.2025 | 38,33 | 39,43 | 38,31 | 39,27 | 2,80% | - |
| 05.06.2025 | 38,08 | 38,73 | 37,86 | 38,20 | -0,63% | - |
| 04.06.2025 | 39,06 | 39,24 | 38,28 | 38,44 | -1,51% | - |
| 03.06.2025 | 38,07 | 39,19 | 37,81 | 39,03 | 2,39% | - |
| 02.06.2025 | 38,16 | 38,27 | 37,47 | 38,12 | -0,63% | - |
| 30.05.2025 | 38,65 | 38,71 | 38,09 | 38,36 | -0,34% | 350,00 |
| 29.05.2025 | 39,15 | 39,15 | 37,94 | 38,49 | 0,52% | - |