38,525€
1,10%
Echtzeit-Aktienkurs U.S. Bancorp
Bid:
Ask:
Aktienkurse zur U.S. Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 38,52 | 38,59 | 38,49 | 38,57 | 0,23% | - |
| 03.05.2024 | 38,40 | 38,86 | 37,76 | 38,48 | 0,77% | - |
| 02.05.2024 | 38,29 | 38,97 | 37,89 | 38,18 | 0,28% | - |
| 30.04.2024 | 38,55 | 38,59 | 38,00 | 38,08 | -1,13% | - |
| 29.04.2024 | 38,45 | 38,74 | 38,35 | 38,51 | 0,17% | - |
| 26.04.2024 | 38,29 | 38,84 | 37,87 | 38,45 | 0,64% | - |
| 25.04.2024 | 38,77 | 39,05 | 37,75 | 38,20 | -1,84% | - |
| 24.04.2024 | 38,34 | 38,97 | 37,74 | 38,92 | 1,68% | - |
| 23.04.2024 | 38,52 | 38,65 | 38,11 | 38,28 | -0,67% | - |
| 22.04.2024 | 38,31 | 38,80 | 37,88 | 38,54 | 1,51% | - |
| 19.04.2024 | 36,81 | 37,96 | 36,81 | 37,96 | 2,45% | - |
| 18.04.2024 | 37,09 | 37,65 | 36,48 | 37,05 | 0,04% | 500,00 |
| 17.04.2024 | 38,53 | 39,05 | 36,42 | 37,04 | -4,04% | - |
| 16.04.2024 | 38,96 | 39,08 | 38,00 | 38,60 | -1,04% | - |
| 15.04.2024 | 39,17 | 40,24 | 38,71 | 39,00 | -0,28% | - |
| 12.04.2024 | 39,19 | 39,43 | 38,65 | 39,11 | 0,48% | - |
| 11.04.2024 | 39,12 | 39,37 | 38,48 | 38,93 | -0,51% | - |
| 10.04.2024 | 40,50 | 40,57 | 38,99 | 39,13 | -3,25% | - |
| 09.04.2024 | 40,26 | 40,54 | 39,99 | 40,44 | 0,45% | - |
| 08.04.2024 | 39,68 | 40,51 | 39,63 | 40,26 | 1,33% | - |
| 05.04.2024 | 39,48 | 40,08 | 39,48 | 39,73 | 0,29% | - |
| 04.04.2024 | 39,80 | 40,50 | 39,44 | 39,61 | -0,46% | - |
| 03.04.2024 | 40,04 | 40,51 | 39,73 | 39,80 | -0,89% | - |
| 02.04.2024 | 40,93 | 41,06 | 40,08 | 40,15 | -2,99% | - |
| 28.03.2024 | 40,79 | 41,71 | 40,77 | 41,39 | 1,82% | 125,00 |
| 27.03.2024 | 39,84 | 40,92 | 39,77 | 40,65 | 1,12% | 280,00 |
| 26.03.2024 | 40,14 | 40,69 | 40,12 | 40,20 | 0,10% | - |
| 25.03.2024 | 40,26 | 40,89 | 39,99 | 40,16 | -0,42% | - |
| 22.03.2024 | 40,96 | 41,60 | 40,17 | 40,33 | -1,37% | - |
| 21.03.2024 | 39,84 | 41,20 | 39,84 | 40,89 | 2,17% | - |
| 20.03.2024 | 38,83 | 40,03 | 38,58 | 40,02 | 3,01% | - |
| 19.03.2024 | 39,09 | 39,32 | 38,67 | 38,85 | -0,56% | - |
| 18.03.2024 | 38,70 | 39,08 | 38,29 | 39,07 | 1,03% | - |
| 15.03.2024 | 38,91 | 39,30 | 38,26 | 38,67 | -1,10% | - |
| 14.03.2024 | 39,79 | 39,99 | 38,66 | 39,10 | -1,06% | - |
| 13.03.2024 | 39,52 | 40,29 | 39,48 | 39,52 | -0,03% | - |
| 12.03.2024 | 39,84 | 40,04 | 39,35 | 39,53 | -1,40% | - |
| 11.03.2024 | 39,49 | 40,09 | 39,35 | 40,09 | 1,34% | - |
| 08.03.2024 | 39,58 | 40,04 | 39,45 | 39,56 | -0,08% | 375,00 |
| 07.03.2024 | 39,46 | 40,15 | 39,18 | 39,59 | 0,10% | - |
| 06.03.2024 | 39,82 | 40,03 | 38,48 | 39,55 | -0,70% | - |
| 05.03.2024 | 39,26 | 40,34 | 39,17 | 39,83 | 1,22% | - |
| 04.03.2024 | 38,15 | 40,05 | 38,08 | 39,35 | 2,93% | - |
| 01.03.2024 | 38,73 | 38,92 | 37,91 | 38,23 | -1,49% | - |
| 29.02.2024 | 38,01 | 38,92 | 37,81 | 38,81 | 2,05% | - |
| 28.02.2024 | 38,17 | 38,33 | 37,87 | 38,03 | -0,31% | - |
| 27.02.2024 | 37,61 | 38,60 | 37,44 | 38,15 | 1,38% | - |
| 26.02.2024 | 38,17 | 38,29 | 37,41 | 37,63 | -1,52% | - |
| 23.02.2024 | 38,23 | 38,52 | 37,93 | 38,21 | 0,00% | - |
| 22.02.2024 | 37,77 | 38,89 | 37,55 | 38,21 | 1,27% | - |
| 21.02.2024 | 38,04 | 38,05 | 37,29 | 37,73 | -0,95% | - |
| 20.02.2024 | 38,43 | 38,52 | 37,77 | 38,09 | -1,04% | - |
| 19.02.2024 | 38,51 | 38,56 | 38,47 | 38,49 | 0,00% | - |
| 16.02.2024 | 38,55 | 38,82 | 37,89 | 38,49 | -0,21% | - |
| 15.02.2024 | 37,80 | 38,73 | 37,69 | 38,57 | 2,23% | - |
| 14.02.2024 | 37,24 | 38,10 | 37,24 | 37,73 | 1,18% | - |
| 13.02.2024 | 38,07 | 38,10 | 36,73 | 37,29 | -2,15% | - |
| 12.02.2024 | 37,15 | 38,41 | 37,08 | 38,11 | 2,36% | - |
| 09.02.2024 | 37,43 | 37,76 | 36,87 | 37,23 | -0,61% | - |
| 08.02.2024 | 36,84 | 37,49 | 36,59 | 37,46 | 1,11% | - |
| 07.02.2024 | 37,29 | 37,68 | 36,07 | 37,05 | -0,64% | - |
| 06.02.2024 | 37,27 | 37,75 | 37,17 | 37,29 | -0,05% | - |
| 05.02.2024 | 37,80 | 38,05 | 37,21 | 37,31 | -1,37% | - |
| 02.02.2024 | 37,61 | 38,09 | 37,06 | 37,83 | 0,58% | - |
| 01.02.2024 | 38,53 | 39,08 | 36,87 | 37,61 | -2,13% | - |
| 31.01.2024 | 39,83 | 40,17 | 37,85 | 38,43 | -3,83% | 250,00 |
| 30.01.2024 | 39,65 | 40,04 | 39,30 | 39,96 | 0,81% | - |
| 29.01.2024 | 39,26 | 39,67 | 39,13 | 39,64 | 0,89% | - |
| 26.01.2024 | 39,39 | 39,55 | 38,97 | 39,29 | -0,56% | - |
| 25.01.2024 | 39,12 | 39,69 | 38,86 | 39,51 | 1,18% | - |
| 24.01.2024 | 38,67 | 39,41 | 38,41 | 39,05 | 1,03% | - |
| 23.01.2024 | 38,27 | 38,88 | 38,13 | 38,65 | 0,70% | - |
| 22.01.2024 | 38,57 | 39,00 | 37,88 | 38,38 | -0,44% | - |
| 19.01.2024 | 36,88 | 38,58 | 36,77 | 38,55 | 4,39% | - |
| 18.01.2024 | 37,43 | 37,89 | 35,90 | 36,93 | -1,55% | - |
| 17.01.2024 | 37,99 | 38,51 | 36,97 | 37,51 | -1,42% | - |
| 16.01.2024 | 38,29 | 38,57 | 37,66 | 38,05 | -0,63% | - |
| 15.01.2024 | 38,49 | 38,58 | 38,23 | 38,29 | -0,52% | 1,00 |
| 12.01.2024 | 39,01 | 39,25 | 38,09 | 38,49 | -1,38% | 900,00 |
| 11.01.2024 | 39,56 | 39,63 | 38,44 | 39,03 | -1,39% | - |
| 10.01.2024 | 39,72 | 39,91 | 39,05 | 39,58 | -0,48% | - |
| 09.01.2024 | 40,07 | 40,12 | 39,46 | 39,77 | -0,90% | - |
| 08.01.2024 | 39,86 | 40,21 | 39,41 | 40,13 | 0,20% | - |
| 05.01.2024 | 39,51 | 40,38 | 39,20 | 40,05 | 1,50% | 800,00 |
| 04.01.2024 | 39,23 | 39,80 | 39,01 | 39,46 | 0,82% | - |
| 03.01.2024 | 40,00 | 40,10 | 39,09 | 39,14 | -2,42% | - |
| 02.01.2024 | 39,26 | 40,23 | 38,90 | 40,11 | 1,72% | - |
| 29.12.2023 | 39,43 | 39,55 | 39,06 | 39,43 | -0,03% | - |
| 28.12.2023 | 39,14 | 39,52 | 38,84 | 39,44 | -0,35% | - |
| 27.12.2023 | 40,02 | 40,28 | 39,35 | 39,58 | 0,18% | - |
| 22.12.2023 | 39,17 | 39,71 | 39,07 | 39,51 | 0,38% | 200,00 |
| 21.12.2023 | 38,93 | 39,54 | 38,67 | 39,36 | 1,39% | 100,00 |
| 20.12.2023 | 40,32 | 40,43 | 38,41 | 38,82 | -3,60% | 230,00 |
| 19.12.2023 | 40,32 | 40,62 | 39,90 | 40,27 | -0,22% | - |
| 18.12.2023 | 41,41 | 43,52 | 15,23 | 40,36 | -2,37% | 510,00 |
| 15.12.2023 | 41,20 | 42,14 | 40,47 | 41,34 | 0,24% | 184,00 |
| 14.12.2023 | 39,08 | 43,18 | 38,86 | 41,24 | 10,44% | 1.545,00 |
| 13.12.2023 | 37,53 | 39,10 | 37,22 | 37,34 | -0,32% | - |
| 12.12.2023 | 37,62 | 37,76 | 37,16 | 37,46 | -0,61% | - |
| 11.12.2023 | 37,55 | 37,91 | 37,12 | 37,69 | 0,32% | 168,00 |