34,975€
-0,60%
Echtzeit-Aktienkurs U.S. Bancorp
Bid:
Ask:
Aktienkurse zur U.S. Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 35,36 | 35,64 | 34,79 | 35,13 | -0,12% | - |
| 24.04.2025 | 34,68 | 35,42 | 34,45 | 35,18 | 0,50% | - |
| 23.04.2025 | 34,50 | 36,30 | 34,50 | 35,00 | 2,50% | - |
| 22.04.2025 | 32,90 | 34,28 | 32,90 | 34,15 | 1,64% | - |
| 17.04.2025 | 33,57 | 34,21 | 33,13 | 33,60 | 1,22% | - |
| 16.04.2025 | 33,82 | 34,98 | 32,82 | 33,19 | -3,01% | 576,00 |
| 15.04.2025 | 33,60 | 34,84 | 33,58 | 34,22 | 1,72% | - |
| 14.04.2025 | 33,43 | 34,33 | 33,12 | 33,64 | 0,79% | 450,00 |
| 11.04.2025 | 33,30 | 33,61 | 31,99 | 33,38 | 0,38% | - |
| 10.04.2025 | 35,79 | 35,87 | 32,39 | 33,25 | -7,75% | - |
| 09.04.2025 | 32,29 | 47,40 | 32,02 | 36,05 | 8,47% | - |
| 08.04.2025 | 34,11 | 35,38 | 32,52 | 33,23 | -1,34% | - |
| 07.04.2025 | 32,39 | 36,09 | 31,49 | 33,68 | 0,10% | 600,00 |
| 04.04.2025 | 35,04 | 35,20 | 32,56 | 33,65 | -4,27% | - |
| 03.04.2025 | 37,19 | 43,91 | 35,12 | 35,15 | -11,32% | 400,00 |
| 02.04.2025 | 38,65 | 39,82 | 38,11 | 39,64 | 2,44% | - |
| 01.04.2025 | 38,92 | 39,15 | 38,19 | 38,69 | -0,88% | - |
| 31.03.2025 | 38,52 | 39,27 | 37,97 | 39,04 | 0,13% | - |
| 28.03.2025 | 40,03 | 41,26 | 38,81 | 38,98 | -2,94% | 100,00 |
| 27.03.2025 | 40,68 | 40,77 | 39,83 | 40,16 | -1,71% | 30,00 |
| 26.03.2025 | 40,47 | 41,28 | 40,36 | 40,86 | 0,39% | - |
| 25.03.2025 | 40,44 | 40,88 | 39,98 | 40,71 | 1,80% | - |
| 24.03.2025 | 39,93 | 40,73 | 39,65 | 39,99 | 0,43% | - |
| 21.03.2025 | 39,36 | 39,87 | 38,83 | 39,81 | 0,42% | - |
| 20.03.2025 | 39,26 | 39,81 | 38,89 | 39,65 | 1,11% | - |
| 19.03.2025 | 38,76 | 39,46 | 38,63 | 39,21 | 0,80% | - |
| 18.03.2025 | 38,56 | 39,00 | 38,37 | 38,90 | 1,25% | 100,00 |
| 17.03.2025 | 38,49 | 39,00 | 38,10 | 38,42 | 0,02% | 100,00 |
| 14.03.2025 | 37,91 | 38,81 | 37,76 | 38,41 | 0,81% | - |
| 13.03.2025 | 38,28 | 38,74 | 37,50 | 38,10 | -0,35% | 200,00 |
| 12.03.2025 | 38,31 | 38,80 | 37,60 | 38,23 | -0,16% | 310,00 |
| 11.03.2025 | 38,94 | 39,46 | 37,80 | 38,29 | -2,12% | - |
| 10.03.2025 | 41,12 | 41,16 | 38,66 | 39,12 | -5,05% | 8.100,00 |
| 07.03.2025 | 41,48 | 41,52 | 40,01 | 41,21 | 0,16% | - |
| 06.03.2025 | 41,35 | 41,49 | 40,46 | 41,14 | -0,62% | - |
| 05.03.2025 | 42,19 | 42,51 | 39,23 | 41,40 | -1,55% | 300,00 |
| 04.03.2025 | 44,20 | 44,20 | 41,77 | 42,05 | -4,57% | - |
| 03.03.2025 | 45,12 | 52,88 | 43,59 | 44,06 | -2,53% | - |
| 28.02.2025 | 44,54 | 45,25 | 44,28 | 45,20 | 1,65% | - |
| 27.02.2025 | 43,76 | 44,96 | 43,74 | 44,47 | 1,95% | 600,00 |
| 26.02.2025 | 43,85 | 44,76 | 43,51 | 43,62 | -0,10% | 150,00 |
| 25.02.2025 | 43,65 | 43,95 | 43,14 | 43,66 | 0,22% | 120,00 |
| 24.02.2025 | 43,87 | 44,22 | 43,41 | 43,57 | -0,66% | - |
| 21.02.2025 | 44,56 | 44,87 | 43,72 | 43,86 | -1,53% | 100,00 |
| 20.02.2025 | 45,08 | 45,22 | 44,12 | 44,54 | -1,43% | - |
| 19.02.2025 | 45,89 | 45,99 | 44,16 | 45,19 | -1,48% | - |
| 18.02.2025 | 45,75 | 45,97 | 45,48 | 45,86 | 0,44% | - |
| 17.02.2025 | 45,57 | 45,71 | 45,52 | 45,66 | 0,32% | - |
| 14.02.2025 | 45,36 | 45,70 | 45,02 | 45,52 | 0,49% | - |
| 13.02.2025 | 45,60 | 45,94 | 44,93 | 45,30 | -0,91% | - |
| 12.02.2025 | 45,93 | 45,93 | 45,34 | 45,71 | -0,50% | - |
| 11.02.2025 | 45,32 | 46,14 | 44,99 | 45,94 | 0,98% | - |
| 10.02.2025 | 45,82 | 46,03 | 45,08 | 45,50 | -0,48% | - |
| 07.02.2025 | 45,98 | 46,51 | 45,38 | 45,72 | -0,52% | - |
| 06.02.2025 | 46,00 | 46,41 | 45,67 | 45,96 | 0,93% | - |
| 05.02.2025 | 45,54 | 46,24 | 45,35 | 45,53 | -0,34% | - |
| 04.02.2025 | 45,45 | 47,13 | 45,04 | 45,69 | 0,23% | - |
| 03.02.2025 | 45,96 | 46,18 | 45,21 | 45,58 | -1,04% | - |
| 31.01.2025 | 46,25 | 46,52 | 45,92 | 46,06 | -0,13% | 60,00 |
| 30.01.2025 | 45,92 | 46,47 | 45,91 | 46,13 | 0,74% | - |
| 29.01.2025 | 46,41 | 47,29 | 45,66 | 45,79 | -1,43% | - |
| 28.01.2025 | 47,31 | 47,68 | 45,88 | 46,45 | -1,76% | - |
| 27.01.2025 | 46,53 | 47,31 | 46,23 | 47,28 | 1,11% | - |
| 24.01.2025 | 46,28 | 47,01 | 45,98 | 46,76 | 0,58% | - |
| 23.01.2025 | 46,70 | 47,08 | 46,23 | 46,49 | -0,44% | - |
| 22.01.2025 | 47,39 | 47,39 | 46,03 | 46,69 | -1,30% | - |
| 21.01.2025 | 47,08 | 47,46 | 46,52 | 47,31 | 0,63% | - |
| 20.01.2025 | 47,02 | 47,12 | 46,53 | 47,01 | -0,04% | - |
| 17.01.2025 | 46,72 | 47,33 | 46,09 | 47,03 | 0,84% | - |
| 16.01.2025 | 50,24 | 51,71 | 45,86 | 46,64 | -5,65% | 300,00 |
| 15.01.2025 | 47,68 | 49,65 | 47,61 | 49,44 | 3,82% | - |
| 14.01.2025 | 47,27 | 47,90 | 47,14 | 47,62 | 0,57% | - |
| 13.01.2025 | 46,30 | 47,39 | 46,21 | 47,35 | 2,35% | - |
| 10.01.2025 | 47,11 | 47,15 | 45,85 | 46,26 | -1,65% | - |
| 09.01.2025 | 47,05 | 47,11 | 46,94 | 47,04 | 0,00% | - |
| 08.01.2025 | 47,13 | 47,46 | 46,49 | 47,04 | -0,07% | - |
| 07.01.2025 | 46,95 | 47,67 | 46,82 | 47,07 | 0,32% | - |
| 06.01.2025 | 47,37 | 47,75 | 46,85 | 46,92 | -1,06% | - |
| 03.01.2025 | 46,65 | 47,43 | 46,45 | 47,43 | 1,63% | - |
| 02.01.2025 | 45,74 | 47,29 | 45,70 | 46,66 | 1,11% | - |
| 30.12.2024 | 46,37 | 46,44 | 28,00 | 46,15 | -0,79% | - |
| 27.12.2024 | 47,05 | 47,21 | 46,31 | 46,52 | 0,19% | - |
| 23.12.2024 | 46,06 | 46,44 | 45,77 | 46,43 | 1,06% | - |
| 20.12.2024 | 45,68 | 46,57 | 45,07 | 45,94 | 0,48% | - |
| 19.12.2024 | 46,01 | 46,69 | 45,52 | 45,72 | -0,44% | 69,00 |
| 18.12.2024 | 47,64 | 47,93 | 45,93 | 45,93 | -3,63% | - |
| 17.12.2024 | 48,80 | 48,85 | 47,36 | 47,66 | -2,48% | - |
| 16.12.2024 | 48,58 | 48,87 | 48,16 | 48,87 | 0,49% | - |
| 13.12.2024 | 48,85 | 49,23 | 48,36 | 48,63 | -0,42% | - |
| 12.12.2024 | 48,73 | 49,55 | 48,53 | 48,84 | -0,32% | - |
| 11.12.2024 | 48,99 | 49,80 | 48,86 | 48,99 | 0,00% | - |
| 10.12.2024 | 48,58 | 49,30 | 48,25 | 48,99 | 0,70% | - |
| 09.12.2024 | 49,43 | 49,62 | 48,62 | 48,65 | -1,49% | - |
| 06.12.2024 | 49,26 | 49,67 | 49,03 | 49,38 | 0,28% | - |
| 05.12.2024 | 49,47 | 49,76 | 48,97 | 49,24 | -0,43% | - |
| 04.12.2024 | 49,64 | 50,25 | 48,97 | 49,46 | -0,27% | - |
| 03.12.2024 | 50,27 | 50,31 | 49,31 | 49,59 | -1,32% | - |
| 02.12.2024 | 50,53 | 51,01 | 50,21 | 50,26 | -0,20% | - |
| 29.11.2024 | 50,68 | 50,99 | 50,13 | 50,36 | -0,88% | - |
| 28.11.2024 | 50,76 | 50,82 | 50,70 | 50,80 | 0,37% | - |