47,685$
-0,41%
Echtzeit-Aktienkurs U.S. Bancorp
Bid:
Ask:
Aktienkurse zur U.S. Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 47,91 | 47,94 | 47,81 | 47,91 | 0,06% | - |
| 01.10.2025 | 48,18 | 48,35 | 47,82 | 47,88 | -0,93% | 9.420.002,00 |
| 30.09.2025 | 48,47 | 48,72 | 47,47 | 48,33 | -1,35% | 10.181.237,00 |
| 29.09.2025 | 49,36 | 49,51 | 48,52 | 48,99 | -0,91% | 9.379.527,00 |
| 26.09.2025 | 49,40 | 49,72 | 49,07 | 49,44 | 0,84% | 8.309.467,00 |
| 25.09.2025 | 49,04 | 49,33 | 48,81 | 49,03 | -0,31% | 7.198.991,00 |
| 24.09.2025 | 49,32 | 49,63 | 48,92 | 49,18 | -0,34% | 6.621.485,00 |
| 23.09.2025 | 49,46 | 50,22 | 49,10 | 49,35 | -0,28% | 9.971.169,00 |
| 22.09.2025 | 49,92 | 50,07 | 49,24 | 49,49 | -1,83% | 7.669.987,00 |
| 19.09.2025 | 50,44 | 50,52 | 50,03 | 50,41 | 0,40% | 20.595.316,00 |
| 18.09.2025 | 49,67 | 50,36 | 49,41 | 50,21 | 1,21% | 12.345.929,00 |
| 17.09.2025 | 48,68 | 50,17 | 48,57 | 49,61 | 2,52% | 12.828.120,00 |
| 16.09.2025 | 49,47 | 49,47 | 48,03 | 48,39 | -1,83% | 13.158.796,00 |
| 15.09.2025 | 49,15 | 49,57 | 49,01 | 49,29 | 0,33% | 7.730.091,00 |
| 12.09.2025 | 49,35 | 49,38 | 48,80 | 49,13 | -0,39% | 8.103.568,00 |
| 11.09.2025 | 49,30 | 49,54 | 49,05 | 49,32 | 0,24% | 8.636.525,00 |
| 10.09.2025 | 49,51 | 49,74 | 48,93 | 49,20 | -0,34% | 9.988.869,00 |
| 09.09.2025 | 48,66 | 49,99 | 48,56 | 49,37 | 1,51% | 17.261.764,00 |
| 08.09.2025 | 48,81 | 48,81 | 48,08 | 48,64 | -0,33% | 8.520.030,00 |
| 05.09.2025 | 49,35 | 49,49 | 48,36 | 48,80 | -0,75% | 8.041.191,00 |
| 04.09.2025 | 48,77 | 49,20 | 48,42 | 49,17 | 1,30% | 5.564.609,00 |
| 03.09.2025 | 48,42 | 48,94 | 48,02 | 48,54 | 0,04% | 8.335.475,00 |
| 02.09.2025 | 48,43 | 48,55 | 47,95 | 48,52 | -0,63% | 7.053.963,00 |
| 29.08.2025 | 48,72 | 49,06 | 48,58 | 48,83 | 0,33% | 12.070.033,00 |
| 28.08.2025 | 48,97 | 48,98 | 48,38 | 48,67 | -0,18% | 10.464.796,00 |
| 27.08.2025 | 48,50 | 49,00 | 48,38 | 48,76 | 0,39% | 9.492.920,00 |
| 26.08.2025 | 47,94 | 48,62 | 47,94 | 48,57 | 0,85% | 9.280.612,00 |
| 25.08.2025 | 48,12 | 48,27 | 47,98 | 48,16 | -0,25% | 7.520.786,00 |
| 22.08.2025 | 46,50 | 48,36 | 46,39 | 48,28 | 4,57% | 12.679.315,00 |
| 21.08.2025 | 46,18 | 46,39 | 45,86 | 46,17 | -0,52% | 4.976.019,00 |
| 20.08.2025 | 46,25 | 46,53 | 45,96 | 46,41 | 0,43% | 7.720.220,00 |
| 19.08.2025 | 46,08 | 46,57 | 45,91 | 46,21 | 0,22% | 5.597.386,00 |
| 18.08.2025 | 45,86 | 46,16 | 45,72 | 46,11 | 0,39% | 5.893.264,00 |
| 15.08.2025 | 46,96 | 47,09 | 45,93 | 45,93 | -1,92% | 8.995.800,00 |
| 14.08.2025 | 46,27 | 46,87 | 45,98 | 46,83 | 0,47% | 6.181.108,00 |
| 13.08.2025 | 45,81 | 46,70 | 45,62 | 46,61 | 1,84% | 10.438.168,00 |
| 12.08.2025 | 45,00 | 45,80 | 44,86 | 45,77 | 2,72% | 8.836.797,00 |
| 11.08.2025 | 44,83 | 45,07 | 44,34 | 44,56 | -0,67% | 7.201.919,00 |
| 08.08.2025 | 44,50 | 44,94 | 44,15 | 44,86 | 1,75% | 6.066.978,00 |
| 07.08.2025 | 44,88 | 44,88 | 43,96 | 44,09 | -0,79% | 5.412.578,00 |
| 06.08.2025 | 44,70 | 44,76 | 44,41 | 44,44 | -0,27% | 5.854.668,00 |
| 05.08.2025 | 44,61 | 44,71 | 43,83 | 44,56 | 0,32% | 8.020.591,00 |
| 04.08.2025 | 44,09 | 44,50 | 43,99 | 44,42 | 1,09% | 6.515.792,00 |
| 01.08.2025 | 44,32 | 44,55 | 43,46 | 43,94 | -2,27% | 9.632.984,00 |
| 31.07.2025 | 45,80 | 45,91 | 44,83 | 44,96 | -2,01% | 11.817.085,00 |
| 30.07.2025 | 46,28 | 46,58 | 45,65 | 45,88 | -0,46% | 11.488.733,00 |
| 29.07.2025 | 46,30 | 46,37 | 45,94 | 46,09 | 0,00% | 10.034.177,00 |
| 28.07.2025 | 46,25 | 46,36 | 45,84 | 46,09 | -0,50% | 6.597.607,00 |
| 25.07.2025 | 46,13 | 46,36 | 45,51 | 46,32 | 0,56% | 8.082.304,00 |
| 24.07.2025 | 46,32 | 46,70 | 46,05 | 46,06 | -0,50% | 9.025.643,00 |
| 23.07.2025 | 46,55 | 46,65 | 46,12 | 46,29 | 0,28% | 10.145.809,00 |
| 22.07.2025 | 45,86 | 46,61 | 45,81 | 46,16 | 0,83% | 10.511.753,00 |
| 21.07.2025 | 45,80 | 46,50 | 45,75 | 45,78 | 0,20% | 10.538.231,00 |
| 18.07.2025 | 45,42 | 45,92 | 45,08 | 45,69 | 1,06% | 15.539.923,00 |
| 17.07.2025 | 44,23 | 45,60 | 43,92 | 45,21 | -1,03% | 25.242.829,00 |
| 16.07.2025 | 45,96 | 46,19 | 44,97 | 45,68 | -0,02% | 21.086.503,00 |
| 15.07.2025 | 46,86 | 47,08 | 45,64 | 45,69 | -2,91% | 15.895.084,00 |
| 14.07.2025 | 47,26 | 47,26 | 46,79 | 47,06 | -0,17% | 13.464.506,00 |
| 11.07.2025 | 47,00 | 47,39 | 46,76 | 47,14 | -0,90% | 11.510.237,00 |
| 10.07.2025 | 47,30 | 47,88 | 47,19 | 47,57 | 0,57% | 8.606.296,00 |
| 09.07.2025 | 47,86 | 48,11 | 47,14 | 47,30 | -0,76% | 9.179.579,00 |
| 08.07.2025 | 47,81 | 47,93 | 47,49 | 47,66 | -0,25% | 13.523.662,00 |
| 07.07.2025 | 48,15 | 48,39 | 47,46 | 47,78 | -0,31% | 14.353.885,00 |
| 03.07.2025 | 47,68 | 48,06 | 47,52 | 47,93 | 0,93% | 7.036.266,00 |
| 02.07.2025 | 46,70 | 47,51 | 46,57 | 47,49 | 2,15% | 15.421.979,00 |
| 01.07.2025 | 44,97 | 46,58 | 44,91 | 46,49 | 2,74% | 16.514.367,00 |
| 30.06.2025 | 45,45 | 45,70 | 45,15 | 45,25 | -1,11% | 13.621.095,00 |
| 27.06.2025 | 45,64 | 46,25 | 45,53 | 45,76 | 0,31% | 15.796.433,00 |
| 26.06.2025 | 44,97 | 45,68 | 44,94 | 45,62 | 1,78% | 13.372.118,00 |
| 25.06.2025 | 44,45 | 44,91 | 44,33 | 44,82 | 0,63% | 8.481.951,00 |
| 24.06.2025 | 44,52 | 44,95 | 44,43 | 44,54 | 1,02% | 10.997.063,00 |
| 23.06.2025 | 43,18 | 44,12 | 42,93 | 44,09 | 1,85% | 12.500.776,00 |
| 20.06.2025 | 43,38 | 43,55 | 43,18 | 43,29 | 0,05% | 22.312.736,00 |
| 18.06.2025 | 42,56 | 43,42 | 42,55 | 43,27 | 1,36% | 12.696.584,00 |
| 17.06.2025 | 42,97 | 43,17 | 42,61 | 42,69 | -1,07% | 10.921.446,00 |
| 16.06.2025 | 43,55 | 43,61 | 43,10 | 43,15 | 0,37% | 14.247.881,00 |
| 13.06.2025 | 43,70 | 43,81 | 42,85 | 42,99 | -2,65% | 9.468.800,00 |
| 12.06.2025 | 44,02 | 44,17 | 43,60 | 44,16 | -0,09% | 9.553.234,00 |
| 11.06.2025 | 45,09 | 45,11 | 44,13 | 44,20 | -2,30% | 13.018.074,00 |
| 10.06.2025 | 45,00 | 45,41 | 44,82 | 45,24 | 0,82% | 5.792.482,00 |
| 09.06.2025 | 44,83 | 45,25 | 44,76 | 44,87 | 0,22% | 5.604.997,00 |
| 06.06.2025 | 44,41 | 44,83 | 44,26 | 44,77 | 2,50% | 7.647.826,00 |
| 05.06.2025 | 44,15 | 44,15 | 43,49 | 43,68 | -0,50% | 6.079.200,00 |
| 04.06.2025 | 44,45 | 44,73 | 43,86 | 43,90 | -1,08% | 6.980.501,00 |
| 03.06.2025 | 43,55 | 44,48 | 43,50 | 44,38 | 1,74% | 10.105.552,00 |
| 02.06.2025 | 43,32 | 43,64 | 42,78 | 43,62 | 0,07% | 6.159.550,00 |
| 30.05.2025 | 43,65 | 43,78 | 43,20 | 43,59 | -0,39% | 9.784.910,00 |
| 29.05.2025 | 43,54 | 43,78 | 43,18 | 43,76 | 1,23% | 6.373.152,00 |
| 28.05.2025 | 43,75 | 43,87 | 43,16 | 43,23 | -1,17% | 4.800.120,00 |
| 27.05.2025 | 43,56 | 43,75 | 43,03 | 43,74 | 1,86% | 6.500.472,00 |
| 23.05.2025 | 42,22 | 43,11 | 42,21 | 42,94 | -0,42% | 5.798.567,00 |
| 22.05.2025 | 42,90 | 43,46 | 42,63 | 43,12 | 0,54% | 6.608.903,00 |
| 21.05.2025 | 44,05 | 44,13 | 42,86 | 42,89 | -3,42% | 6.299.028,00 |
| 20.05.2025 | 44,66 | 44,72 | 44,26 | 44,41 | -0,85% | 6.605.665,00 |
| 19.05.2025 | 44,41 | 44,87 | 44,31 | 44,79 | -0,29% | 5.717.797,00 |
| 16.05.2025 | 44,61 | 45,00 | 44,30 | 44,92 | 0,76% | 7.369.356,00 |
| 15.05.2025 | 44,23 | 44,69 | 44,22 | 44,58 | 0,79% | 6.534.080,00 |
| 14.05.2025 | 44,30 | 44,35 | 44,00 | 44,23 | -0,32% | 5.877.274,00 |
| 13.05.2025 | 44,00 | 44,50 | 43,81 | 44,37 | 0,82% | 10.139.264,00 |
| 12.05.2025 | 43,90 | 44,36 | 43,72 | 44,01 | 4,74% | 12.302.221,00 |