51,400€
2,66%
Echtzeit-Aktienkurs U.S. Bancorp
Bid:
Ask:
Aktienkurse zur U.S. Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 50,07 | 51,53 | 50,04 | 51,40 | 2,66% | - |
| 05.02.2026 | 50,36 | 50,48 | 49,68 | 50,07 | -0,52% | 3.500,00 |
| 04.02.2026 | 49,62 | 51,27 | 49,56 | 50,33 | 1,30% | 3.300,00 |
| 03.02.2026 | 48,60 | 49,82 | 48,41 | 49,69 | 2,15% | - |
| 02.02.2026 | 46,92 | 48,66 | 46,86 | 48,64 | 2,75% | 168,00 |
| 30.01.2026 | 46,90 | 47,42 | 46,77 | 47,34 | 0,51% | - |
| 29.01.2026 | 46,48 | 47,23 | 46,46 | 47,09 | 0,91% | - |
| 28.01.2026 | 47,16 | 47,36 | 46,39 | 46,67 | -0,70% | - |
| 27.01.2026 | 46,97 | 47,33 | 46,74 | 47,00 | 0,00% | - |
| 26.01.2026 | 46,74 | 47,21 | 46,57 | 47,00 | 0,03% | - |
| 23.01.2026 | 47,86 | 48,09 | 46,85 | 46,99 | -1,87% | - |
| 22.01.2026 | 47,51 | 48,28 | 47,31 | 47,88 | 0,87% | - |
| 21.01.2026 | 46,43 | 47,84 | 46,08 | 47,47 | 2,32% | - |
| 20.01.2026 | 46,18 | 47,20 | 44,99 | 46,39 | -0,14% | - |
| 19.01.2026 | 46,41 | 46,52 | 46,31 | 46,46 | -0,96% | 78,00 |
| 16.01.2026 | 46,54 | 47,43 | 46,29 | 46,91 | 0,89% | - |
| 15.01.2026 | 45,96 | 46,78 | 45,92 | 46,50 | 1,24% | - |
| 14.01.2026 | 46,31 | 46,42 | 45,68 | 45,93 | -1,10% | 7.230,00 |
| 13.01.2026 | 46,71 | 46,85 | 45,70 | 46,44 | -0,40% | - |
| 12.01.2026 | 47,11 | 47,11 | 45,90 | 46,62 | -1,78% | 12.137,00 |
| 09.01.2026 | 47,69 | 47,99 | 47,46 | 47,47 | -0,52% | - |
| 08.01.2026 | 46,84 | 48,07 | 46,74 | 47,72 | 1,51% | - |
| 07.01.2026 | 47,98 | 48,09 | 46,84 | 47,01 | -1,93% | 3.051,00 |
| 06.01.2026 | 47,46 | 48,07 | 47,18 | 47,93 | 1,12% | - |
| 05.01.2026 | 46,21 | 47,88 | 46,18 | 47,40 | 3,09% | 3.360,00 |
| 02.01.2026 | 45,04 | 46,29 | 44,99 | 45,98 | -0,01% | - |
| 30.12.2025 | 46,47 | 46,56 | 45,99 | 45,99 | -1,03% | - |
| 29.12.2025 | 46,72 | 46,83 | 46,21 | 46,47 | 0,23% | 286,00 |
| 23.12.2025 | 46,59 | 46,87 | 45,05 | 46,36 | -0,65% | - |
| 22.12.2025 | 46,07 | 46,83 | 45,82 | 46,66 | 1,30% | - |
| 19.12.2025 | 45,86 | 46,30 | 45,83 | 46,06 | 0,39% | 34,00 |
| 18.12.2025 | 45,76 | 46,35 | 45,55 | 45,88 | 0,03% | - |
| 17.12.2025 | 45,67 | 46,10 | 45,58 | 45,87 | 0,96% | 6,00 |
| 16.12.2025 | 45,58 | 45,72 | 45,16 | 45,43 | -0,72% | - |
| 15.12.2025 | 45,64 | 45,92 | 45,36 | 45,76 | 0,51% | - |
| 12.12.2025 | 45,73 | 46,17 | 45,45 | 45,53 | -0,36% | - |
| 11.12.2025 | 45,62 | 45,90 | 45,29 | 45,69 | 1,22% | - |
| 10.12.2025 | 44,35 | 45,25 | 44,21 | 45,14 | 1,94% | - |
| 09.12.2025 | 44,19 | 44,67 | 43,45 | 44,28 | 0,15% | - |
| 08.12.2025 | 44,00 | 44,60 | 43,94 | 44,22 | 0,37% | - |
| 05.12.2025 | 44,05 | 44,46 | 43,84 | 44,05 | -0,07% | - |
| 04.12.2025 | 43,77 | 44,26 | 43,50 | 44,08 | 1,43% | - |
| 03.12.2025 | 42,75 | 43,68 | 42,61 | 43,46 | 1,35% | - |
| 02.12.2025 | 42,50 | 43,12 | 42,33 | 42,88 | 0,86% | 4.600,00 |
| 01.12.2025 | 42,08 | 43,00 | 41,80 | 42,52 | 0,57% | - |
| 28.11.2025 | 42,60 | 42,66 | 42,00 | 42,28 | 0,88% | - |
| 27.11.2025 | 42,25 | 42,70 | 41,91 | 41,91 | -0,97% | 65,00 |
| 26.11.2025 | 42,34 | 42,59 | 42,11 | 42,32 | -0,12% | - |
| 25.11.2025 | 41,37 | 42,57 | 40,90 | 42,37 | 2,06% | - |
| 24.11.2025 | 41,53 | 41,67 | 40,97 | 41,51 | -0,54% | - |
| 21.11.2025 | 40,42 | 41,92 | 40,29 | 41,74 | 2,90% | - |
| 20.11.2025 | 40,89 | 41,42 | 40,12 | 40,56 | 0,12% | - |
| 19.11.2025 | 39,64 | 40,72 | 37,43 | 40,51 | 1,83% | - |
| 18.11.2025 | 39,01 | 39,99 | 38,83 | 39,78 | 1,57% | - |
| 17.11.2025 | 40,62 | 40,71 | 38,97 | 39,17 | -3,31% | - |
| 14.11.2025 | 40,75 | 40,89 | 40,05 | 40,51 | -0,10% | - |
| 13.11.2025 | 41,41 | 41,43 | 40,43 | 40,55 | -1,61% | - |
| 12.11.2025 | 41,15 | 41,92 | 41,11 | 41,22 | 0,39% | - |
| 11.11.2025 | 41,19 | 41,35 | 40,79 | 41,06 | -0,40% | - |
| 10.11.2025 | 41,00 | 41,40 | 40,75 | 41,22 | 2,58% | - |
| 07.11.2025 | 40,69 | 40,76 | 40,14 | 40,18 | -1,12% | - |
| 06.11.2025 | 40,57 | 41,02 | 40,15 | 40,64 | -0,42% | - |
| 05.11.2025 | 40,46 | 41,02 | 40,02 | 40,81 | 0,84% | - |
| 04.11.2025 | 40,20 | 40,93 | 40,10 | 40,47 | -0,17% | 4.140,00 |
| 03.11.2025 | 40,45 | 40,80 | 39,97 | 40,54 | 0,14% | 74,00 |
| 31.10.2025 | 40,31 | 40,65 | 39,92 | 40,49 | -1,08% | 206,00 |
| 30.10.2025 | 40,16 | 41,24 | 40,11 | 40,93 | 2,02% | - |
| 29.10.2025 | 40,66 | 40,85 | 40,11 | 40,11 | -0,78% | - |
| 28.10.2025 | 40,99 | 41,11 | 40,34 | 40,43 | -1,35% | - |
| 27.10.2025 | 41,83 | 42,14 | 40,62 | 40,99 | -1,52% | - |
| 24.10.2025 | 41,26 | 41,90 | 39,35 | 41,62 | 1,64% | - |
| 23.10.2025 | 41,17 | 41,39 | 40,07 | 40,95 | 0,45% | - |
| 22.10.2025 | 41,05 | 41,26 | 40,43 | 40,77 | -0,17% | - |
| 21.10.2025 | 40,46 | 41,28 | 40,34 | 40,84 | 0,95% | - |
| 20.10.2025 | 39,40 | 40,64 | 39,28 | 40,45 | 3,44% | - |
| 17.10.2025 | 38,94 | 39,88 | 37,76 | 39,11 | 0,42% | - |
| 16.10.2025 | 40,01 | 41,61 | 38,77 | 38,94 | -2,07% | - |
| 15.10.2025 | 40,60 | 41,02 | 39,60 | 39,77 | -1,67% | - |
| 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 |