46,705€
-0,07%
Echtzeit-Aktienkurs U.S. Bancorp
Bid:
Ask:
Aktienkurse zur U.S. Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 46,81 | 46,92 | 46,44 | 46,74 | -0,01% | - |
| 28.05.2026 | 47,14 | 47,40 | 46,42 | 46,74 | -0,62% | - |
| 27.05.2026 | 47,58 | 47,72 | 46,87 | 47,03 | -0,94% | 875,00 |
| 26.05.2026 | 47,43 | 47,72 | 47,12 | 47,48 | -0,15% | 2.185,00 |
| 25.05.2026 | 47,47 | 47,55 | 47,45 | 47,55 | 0,66% | - |
| 22.05.2026 | 47,07 | 47,60 | 47,06 | 47,24 | 0,63% | 6.475,00 |
| 21.05.2026 | 46,84 | 47,13 | 46,38 | 46,94 | 0,16% | 2.046,00 |
| 20.05.2026 | 45,93 | 46,91 | 45,76 | 46,87 | 2,05% | - |
| 19.05.2026 | 45,81 | 46,24 | 45,33 | 45,93 | 0,12% | 3.611,00 |
| 18.05.2026 | 45,36 | 46,21 | 45,28 | 45,87 | 0,35% | - |
| 15.05.2026 | 45,76 | 46,11 | 45,03 | 45,71 | 0,04% | - |
| 14.05.2026 | 45,16 | 46,05 | 45,12 | 45,69 | 1,43% | - |
| 13.05.2026 | 46,42 | 46,60 | 44,93 | 45,05 | -2,94% | - |
| 12.05.2026 | 46,30 | 46,76 | 45,74 | 46,41 | 0,31% | - |
| 11.05.2026 | 47,13 | 47,40 | 46,16 | 46,27 | -1,85% | - |
| 08.05.2026 | 47,16 | 47,22 | 46,65 | 47,14 | 0,00% | - |
| 07.05.2026 | 47,87 | 48,04 | 46,89 | 47,14 | -1,36% | - |
| 06.05.2026 | 47,50 | 48,39 | 47,45 | 47,79 | 0,52% | 1.320,00 |
| 05.05.2026 | 47,31 | 47,70 | 47,28 | 47,54 | 0,64% | - |
| 04.05.2026 | 48,06 | 48,13 | 47,21 | 47,24 | -2,21% | 8.800,00 |
| 30.04.2026 | 47,87 | 48,58 | 47,23 | 48,31 | 0,35% | 5.184,00 |
| 29.04.2026 | 48,14 | 48,29 | 47,47 | 48,14 | 0,25% | - |
| 28.04.2026 | 47,80 | 48,57 | 47,80 | 48,02 | 0,50% | - |
| 27.04.2026 | 47,31 | 48,03 | 47,24 | 47,78 | 0,74% | - |
| 24.04.2026 | 48,45 | 48,68 | 47,28 | 47,43 | -2,14% | - |
| 23.04.2026 | 48,08 | 48,89 | 48,07 | 48,47 | 0,17% | - |
| 22.04.2026 | 48,59 | 49,21 | 48,23 | 48,39 | -0,21% | - |
| 21.04.2026 | 48,47 | 49,33 | 48,37 | 48,49 | 0,23% | 5.060,00 |
| 20.04.2026 | 48,09 | 48,84 | 48,00 | 48,38 | 0,36% | - |
| 17.04.2026 | 47,20 | 48,64 | 47,10 | 48,20 | 2,41% | - |
| 16.04.2026 | 47,92 | 48,06 | 46,81 | 47,07 | -1,51% | - |
| 15.04.2026 | 47,52 | 48,10 | 47,38 | 47,79 | 0,37% | - |
| 14.04.2026 | 47,47 | 48,22 | 46,11 | 47,61 | -0,94% | - |
| 13.04.2026 | 47,02 | 48,09 | 46,84 | 48,06 | 1,39% | - |
| 10.04.2026 | 48,14 | 48,19 | 47,40 | 47,40 | -1,62% | - |
| 09.04.2026 | 47,36 | 48,26 | 46,94 | 48,18 | 1,53% | 6.370,00 |
| 08.04.2026 | 47,87 | 47,94 | 46,83 | 47,46 | 2,43% | 11.200,00 |
| 07.04.2026 | 46,26 | 46,53 | 45,86 | 46,33 | 0,91% | - |
| 02.04.2026 | 45,18 | 46,00 | 44,79 | 45,91 | 0,82% | - |
| 01.04.2026 | 45,04 | 45,69 | 44,79 | 45,54 | 1,20% | - |
| 31.03.2026 | 44,18 | 45,09 | 44,06 | 45,00 | 1,36% | - |
| 30.03.2026 | 44,27 | 44,76 | 44,07 | 44,39 | 0,62% | - |
| 27.03.2026 | 44,85 | 44,90 | 43,82 | 44,12 | -1,56% | - |
| 26.03.2026 | 44,75 | 44,96 | 44,49 | 44,82 | -0,15% | - |
| 25.03.2026 | 45,42 | 45,59 | 44,48 | 44,88 | -0,92% | - |
| 24.03.2026 | 44,41 | 45,37 | 43,93 | 45,30 | 2,11% | - |
| 23.03.2026 | 44,32 | 45,66 | 43,99 | 44,36 | 0,06% | - |
| 20.03.2026 | 44,24 | 44,72 | 43,88 | 44,34 | 0,32% | 575,00 |
| 19.03.2026 | 44,78 | 44,80 | 43,80 | 44,20 | -1,21% | - |
| 18.03.2026 | 44,97 | 45,46 | 44,52 | 44,74 | 0,00% | - |
| 17.03.2026 | 44,36 | 45,37 | 44,29 | 44,74 | 0,65% | - |
| 16.03.2026 | 44,91 | 45,19 | 44,38 | 44,45 | -0,45% | - |
| 13.03.2026 | 44,78 | 45,41 | 44,58 | 44,65 | -0,25% | 6.860,00 |
| 12.03.2026 | 44,84 | 45,15 | 44,30 | 44,76 | -0,72% | - |
| 11.03.2026 | 45,25 | 45,38 | 44,32 | 45,09 | -0,23% | - |
| 10.03.2026 | 44,69 | 45,37 | 44,15 | 45,19 | 1,09% | - |
| 09.03.2026 | 44,54 | 45,13 | 43,54 | 44,70 | -0,92% | - |
| 06.03.2026 | 46,51 | 46,68 | 44,41 | 45,11 | -2,83% | - |
| 05.03.2026 | 46,69 | 46,81 | 45,97 | 46,43 | -0,55% | - |
| 04.03.2026 | 46,30 | 46,88 | 46,23 | 46,68 | 0,35% | 3.960,00 |
| 03.03.2026 | 46,43 | 47,07 | 45,74 | 46,52 | -0,54% | - |
| 02.03.2026 | 45,97 | 47,23 | 45,50 | 46,77 | 1,13% | - |
| 27.02.2026 | 48,25 | 48,36 | 45,76 | 46,25 | -4,72% | - |
| 26.02.2026 | 47,23 | 49,05 | 47,23 | 48,54 | 2,24% | - |
| 25.02.2026 | 46,46 | 47,56 | 46,44 | 47,48 | 1,56% | - |
| 24.02.2026 | 47,40 | 48,45 | 46,37 | 46,75 | -1,27% | 3.960,00 |
| 23.02.2026 | 49,21 | 49,89 | 47,08 | 47,35 | -4,88% | - |
| 20.02.2026 | 49,24 | 49,78 | 48,69 | 49,78 | 1,19% | - |
| 19.02.2026 | 49,85 | 49,90 | 48,78 | 49,19 | -1,32% | - |
| 18.02.2026 | 49,16 | 49,95 | 49,14 | 49,85 | 1,50% | - |
| 17.02.2026 | 48,58 | 49,79 | 48,54 | 49,11 | 0,81% | 1.840,00 |
| 16.02.2026 | 48,68 | 48,80 | 48,64 | 48,71 | 0,25% | - |
| 13.02.2026 | 48,67 | 48,95 | 47,92 | 48,59 | -0,01% | - |
| 12.02.2026 | 49,82 | 50,35 | 48,30 | 48,60 | -2,23% | - |
| 11.02.2026 | 50,94 | 51,58 | 49,39 | 49,71 | -2,37% | - |
| 10.02.2026 | 50,66 | 51,20 | 50,29 | 50,91 | 0,46% | 6.498,00 |
| 09.02.2026 | 51,28 | 51,29 | 50,61 | 50,68 | -1,41% | 2.268,00 |
| 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 |