49,220€
2,02%
Echtzeit-Aktienkurs US Bancorp
Bid:
Ask:
Aktienkurse zur US Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 48,11 | 49,73 | 48,04 | 49,04 | 1,90% | - |
| 20.11.2024 | 47,72 | 48,40 | 47,70 | 48,13 | 1,12% | - |
| 19.11.2024 | 47,81 | 47,91 | 46,74 | 47,59 | -0,42% | - |
| 18.11.2024 | 47,37 | 47,95 | 47,08 | 47,79 | 0,90% | - |
| 15.11.2024 | 47,48 | 48,06 | 47,17 | 47,37 | -0,98% | - |
| 14.11.2024 | 48,43 | 49,08 | 47,64 | 47,83 | -1,28% | 1.530,00 |
| 13.11.2024 | 47,68 | 48,88 | 47,56 | 48,45 | 1,31% | - |
| 12.11.2024 | 47,95 | 48,27 | 47,52 | 47,82 | -0,17% | - |
| 11.11.2024 | 46,91 | 48,33 | 46,91 | 47,90 | 2,20% | - |
| 08.11.2024 | 45,99 | 47,00 | 45,84 | 46,87 | 2,12% | - |
| 07.11.2024 | 47,72 | 47,90 | 45,76 | 45,90 | -3,91% | - |
| 06.11.2024 | 45,09 | 54,84 | 45,09 | 47,77 | 9,63% | - |
| 05.11.2024 | 43,62 | 43,89 | 43,21 | 43,57 | 0,39% | - |
| 04.11.2024 | 43,83 | 43,94 | 43,31 | 43,40 | -1,70% | - |
| 01.11.2024 | 44,45 | 45,08 | 44,10 | 44,15 | -1,15% | 50,00 |
| 31.10.2024 | 44,70 | 44,99 | 44,40 | 44,67 | -0,50% | - |
| 30.10.2024 | 44,54 | 45,57 | 44,33 | 44,89 | 1,20% | - |
| 29.10.2024 | 44,93 | 45,15 | 44,36 | 44,36 | -1,15% | - |
| 28.10.2024 | 44,38 | 44,99 | 44,24 | 44,88 | 1,42% | - |
| 25.10.2024 | 44,75 | 45,32 | 44,18 | 44,25 | -1,17% | - |
| 24.10.2024 | 44,90 | 45,13 | 44,61 | 44,77 | -0,43% | - |
| 23.10.2024 | 44,34 | 45,03 | 44,33 | 44,96 | 1,08% | - |
| 22.10.2024 | 44,22 | 44,54 | 41,12 | 44,48 | 0,35% | 240,00 |
| 21.10.2024 | 45,16 | 45,36 | 44,27 | 44,33 | -2,02% | 550,00 |
| 18.10.2024 | 45,98 | 46,29 | 45,09 | 45,24 | -2,00% | - |
| 17.10.2024 | 45,29 | 46,60 | 45,26 | 46,16 | 1,92% | - |
| 16.10.2024 | 43,29 | 46,04 | 43,00 | 45,30 | 4,88% | - |
| 15.10.2024 | 43,31 | 44,13 | 43,12 | 43,19 | -0,09% | 100,00 |
| 14.10.2024 | 42,32 | 43,38 | 42,24 | 43,23 | 2,18% | - |
| 11.10.2024 | 40,99 | 42,54 | 40,88 | 42,31 | 2,93% | - |
| 10.10.2024 | 41,18 | 41,25 | 40,76 | 41,10 | -0,32% | - |
| 09.10.2024 | 40,30 | 41,27 | 40,18 | 41,23 | 2,28% | - |
| 08.10.2024 | 40,48 | 40,75 | 40,28 | 40,31 | -0,42% | - |
| 07.10.2024 | 41,23 | 41,23 | 40,12 | 40,48 | -0,59% | - |
| 04.10.2024 | 39,91 | 40,98 | 39,87 | 40,72 | 2,12% | - |
| 03.10.2024 | 40,24 | 40,28 | 39,37 | 39,88 | -0,45% | - |
| 02.10.2024 | 40,08 | 40,62 | 39,87 | 40,06 | -0,27% | - |
| 01.10.2024 | 41,02 | 41,30 | 40,02 | 40,17 | -2,18% | - |
| 30.09.2024 | 40,14 | 43,67 | 36,57 | 41,07 | 0,81% | - |
| 27.09.2024 | 40,62 | 41,15 | 40,37 | 40,74 | 0,55% | - |
| 26.09.2024 | 40,33 | 40,63 | 39,71 | 40,51 | 0,71% | - |
| 25.09.2024 | 40,64 | 41,00 | 40,18 | 40,23 | -1,50% | - |
| 24.09.2024 | 41,24 | 41,45 | 40,60 | 40,84 | -1,05% | - |
| 23.09.2024 | 41,28 | 41,76 | 41,10 | 41,28 | 0,18% | - |
| 20.09.2024 | 41,60 | 41,78 | 41,05 | 41,20 | -1,00% | - |
| 19.09.2024 | 40,86 | 41,75 | 40,78 | 41,62 | 2,29% | - |
| 18.09.2024 | 40,23 | 41,04 | 40,07 | 40,69 | 1,24% | - |
| 17.09.2024 | 40,15 | 40,72 | 40,01 | 40,19 | 0,11% | - |
| 16.09.2024 | 40,21 | 40,54 | 39,76 | 40,14 | -0,35% | - |
| 13.09.2024 | 39,55 | 40,37 | 39,54 | 40,28 | 2,51% | - |
| 12.09.2024 | 40,70 | 41,65 | 39,30 | 39,30 | -3,22% | - |
| 11.09.2024 | 40,59 | 40,76 | 39,61 | 40,60 | -0,56% | - |
| 10.09.2024 | 41,46 | 41,51 | 39,94 | 40,83 | -0,41% | - |
| 09.09.2024 | 40,31 | 41,14 | 40,30 | 41,00 | 2,19% | 260,00 |
| 06.09.2024 | 40,99 | 41,48 | 39,94 | 40,12 | -2,19% | - |
| 05.09.2024 | 41,55 | 41,91 | 40,92 | 41,02 | -1,38% | - |
| 04.09.2024 | 41,82 | 42,32 | 41,41 | 41,59 | -1,02% | - |
| 03.09.2024 | 42,85 | 42,87 | 41,70 | 42,02 | -1,99% | - |
| 02.09.2024 | 42,74 | 42,97 | 42,66 | 42,87 | 0,29% | - |
| 30.08.2024 | 42,03 | 42,79 | 41,93 | 42,75 | 2,01% | - |
| 29.08.2024 | 41,54 | 42,17 | 41,07 | 41,91 | 0,88% | - |
| 28.08.2024 | 41,04 | 41,70 | 40,96 | 41,54 | 1,60% | - |
| 27.08.2024 | 40,85 | 41,04 | 40,61 | 40,89 | -0,01% | - |
| 26.08.2024 | 40,58 | 41,05 | 40,37 | 40,89 | 0,80% | - |
| 23.08.2024 | 39,79 | 40,73 | 39,77 | 40,56 | 1,96% | - |
| 22.08.2024 | 39,22 | 39,82 | 39,15 | 39,79 | 1,55% | - |
| 21.08.2024 | 39,38 | 39,55 | 38,91 | 39,18 | -0,37% | - |
| 20.08.2024 | 39,42 | 39,58 | 39,10 | 39,32 | -0,14% | - |
| 19.08.2024 | 39,09 | 39,47 | 39,05 | 39,38 | 0,51% | - |
| 16.08.2024 | 39,06 | 39,39 | 38,81 | 39,18 | 0,40% | - |
| 15.08.2024 | 38,55 | 39,48 | 38,44 | 39,02 | 1,52% | - |
| 14.08.2024 | 38,61 | 38,87 | 38,17 | 38,44 | -0,30% | - |
| 13.08.2024 | 37,98 | 38,66 | 37,84 | 38,56 | 1,57% | - |
| 12.08.2024 | 38,53 | 39,02 | 37,81 | 37,96 | -1,49% | 300,00 |
| 09.08.2024 | 38,26 | 38,58 | 38,05 | 38,54 | 0,75% | - |
| 08.08.2024 | 37,79 | 38,74 | 37,67 | 38,25 | 0,94% | - |
| 07.08.2024 | 38,45 | 39,11 | 37,86 | 37,90 | -0,56% | 450,00 |
| 06.08.2024 | 37,72 | 38,46 | 37,11 | 38,11 | 2,34% | - |
| 05.08.2024 | 38,37 | 38,44 | 36,60 | 37,24 | -4,05% | - |
| 02.08.2024 | 40,05 | 40,52 | 38,45 | 38,81 | -3,68% | - |
| 01.08.2024 | 41,58 | 41,90 | 40,16 | 40,29 | -2,80% | 485,00 |
| 31.07.2024 | 42,02 | 42,34 | 41,34 | 41,46 | -1,40% | - |
| 30.07.2024 | 41,94 | 42,47 | 41,83 | 42,05 | 0,31% | 1.160,00 |
| 29.07.2024 | 42,01 | 42,35 | 41,75 | 41,92 | 0,08% | - |
| 26.07.2024 | 41,65 | 42,09 | 41,45 | 41,88 | 0,75% | - |
| 25.07.2024 | 41,64 | 42,07 | 41,16 | 41,57 | 0,63% | - |
| 24.07.2024 | 41,88 | 42,34 | 41,26 | 41,31 | -1,59% | - |
| 23.07.2024 | 41,32 | 42,21 | 41,07 | 41,98 | 1,39% | - |
| 22.07.2024 | 41,10 | 41,63 | 40,40 | 41,40 | 0,64% | - |
| 19.07.2024 | 40,81 | 41,31 | 40,54 | 41,14 | 0,93% | - |
| 18.07.2024 | 41,46 | 41,83 | 40,74 | 40,76 | -1,55% | - |
| 17.07.2024 | 39,71 | 41,76 | 39,44 | 41,40 | 4,26% | - |
| 16.07.2024 | 39,03 | 39,84 | 38,86 | 39,71 | 2,12% | - |
| 15.07.2024 | 38,72 | 39,35 | 38,62 | 38,88 | 0,66% | - |
| 12.07.2024 | 38,64 | 39,02 | 38,24 | 38,63 | 0,05% | - |
| 11.07.2024 | 37,72 | 38,78 | 37,41 | 38,61 | 2,47% | - |
| 10.07.2024 | 36,83 | 37,70 | 36,70 | 37,67 | 2,24% | 30,00 |
| 09.07.2024 | 36,45 | 37,05 | 36,10 | 36,85 | 1,10% | - |
| 08.07.2024 | 35,98 | 36,45 | 35,89 | 36,45 | 1,20% | - |
| 05.07.2024 | 36,55 | 36,73 | 35,93 | 36,02 | -1,50% | - |