46,225€
-1,76%
Echtzeit-Aktienkurs U.S. Bancorp
Bid:
Ask:
Aktienkurse zur U.S. Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 47,39 | 47,39 | 46,03 | 46,07 | -2,63% | - |
| 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% | - |
| 27.11.2024 | 51,21 | 51,23 | 50,35 | 50,62 | -1,13% | - |
| 26.11.2024 | 51,24 | 51,59 | 50,60 | 51,20 | 0,20% | - |
| 25.11.2024 | 50,41 | 51,31 | 50,36 | 51,10 | 1,35% | - |
| 22.11.2024 | 49,11 | 50,64 | 49,00 | 50,42 | 2,81% | - |
| 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% | - |