45,904$
-1,83%
Echtzeit-Aktienkurs U.S. Bancorp
Bid:
Ask:
Aktienkurse zur U.S. Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 46,80 | 46,93 | 45,75 | 45,87 | -1,90% | 9.326.990,00 |
| 20.02.2025 | 47,10 | 47,24 | 46,15 | 46,76 | -0,76% | 6.909.131,00 |
| 19.02.2025 | 47,50 | 47,60 | 46,05 | 47,12 | -1,71% | 10.999.380,00 |
| 18.02.2025 | 47,77 | 48,00 | 47,56 | 47,94 | 0,16% | 5.459.776,00 |
| 17.02.2025 | 47,87 | 47,87 | 47,81 | 47,86 | 0,24% | - |
| 14.02.2025 | 47,56 | 48,05 | 47,50 | 47,75 | 0,76% | 5.398.893,00 |
| 13.02.2025 | 47,47 | 47,56 | 46,85 | 47,39 | -0,21% | 6.352.207,00 |
| 12.02.2025 | 47,11 | 47,62 | 46,99 | 47,49 | -0,21% | 6.180.233,00 |
| 11.02.2025 | 46,76 | 47,68 | 46,46 | 47,59 | 1,51% | 7.744.914,00 |
| 10.02.2025 | 47,30 | 47,32 | 46,48 | 46,88 | -0,74% | 8.459.759,00 |
| 07.02.2025 | 47,81 | 48,00 | 46,89 | 47,23 | -1,07% | 8.115.361,00 |
| 06.02.2025 | 47,94 | 48,07 | 47,39 | 47,74 | 0,76% | 9.101.325,00 |
| 05.02.2025 | 47,82 | 48,20 | 47,29 | 47,38 | -0,15% | 10.811.065,00 |
| 04.02.2025 | 46,98 | 47,83 | 46,98 | 47,45 | 1,24% | 10.381.422,00 |
| 03.02.2025 | 47,00 | 47,44 | 46,55 | 46,87 | -1,90% | 10.880.981,00 |
| 31.01.2025 | 48,00 | 48,35 | 47,67 | 47,78 | -0,46% | 11.182.692,00 |
| 30.01.2025 | 48,00 | 48,46 | 47,70 | 48,00 | 0,71% | 6.683.474,00 |
| 29.01.2025 | 48,36 | 49,18 | 47,55 | 47,66 | -1,61% | 15.331.766,00 |
| 28.01.2025 | 49,57 | 49,76 | 47,96 | 48,44 | -2,22% | 12.309.870,00 |
| 27.01.2025 | 49,15 | 49,72 | 49,02 | 49,54 | 0,96% | 5.987.579,00 |
| 24.01.2025 | 48,17 | 49,38 | 48,17 | 49,07 | 1,32% | 8.259.474,00 |
| 23.01.2025 | 48,69 | 48,95 | 48,15 | 48,43 | -0,41% | 8.139.149,00 |
| 22.01.2025 | 49,06 | 49,09 | 47,94 | 48,63 | -1,40% | 9.541.203,00 |
| 21.01.2025 | 48,65 | 49,41 | 48,33 | 49,32 | 1,99% | 11.643.942,00 |
| 17.01.2025 | 48,78 | 48,78 | 47,41 | 48,36 | 0,69% | 14.835.670,00 |
| 16.01.2025 | 47,89 | 49,21 | 47,20 | 48,03 | -5,64% | 19.042.986,00 |
| 15.01.2025 | 50,51 | 51,12 | 50,24 | 50,90 | 3,75% | 13.935.609,00 |
| 14.01.2025 | 48,84 | 49,35 | 48,68 | 49,06 | 1,38% | 8.753.167,00 |
| 13.01.2025 | 47,47 | 48,41 | 47,41 | 48,39 | 2,13% | 9.164.676,00 |
| 10.01.2025 | 47,87 | 48,09 | 47,05 | 47,38 | -2,35% | 8.528.550,00 |
| 08.01.2025 | 48,66 | 48,69 | 47,89 | 48,52 | -0,37% | 5.955.541,00 |
| 07.01.2025 | 49,20 | 49,46 | 48,47 | 48,70 | -0,06% | 6.014.509,00 |
| 06.01.2025 | 49,21 | 49,67 | 48,65 | 48,73 | -0,27% | 7.261.802,00 |
| 03.01.2025 | 48,02 | 48,89 | 47,83 | 48,86 | 2,09% | 6.419.138,00 |
| 02.01.2025 | 48,22 | 48,30 | 47,54 | 47,86 | 0,06% | 6.227.857,00 |
| 31.12.2024 | 47,96 | 48,31 | 47,62 | 47,83 | -0,87% | 4.521.417,00 |
| 30.12.2024 | 48,12 | 48,59 | 47,66 | 48,25 | -0,49% | 4.868.438,00 |
| 27.12.2024 | 48,74 | 49,26 | 48,24 | 48,49 | -1,06% | 4.957.109,00 |
| 26.12.2024 | 48,69 | 49,13 | 48,33 | 49,01 | 0,37% | 3.448.268,00 |
| 24.12.2024 | 48,44 | 48,83 | 48,23 | 48,83 | 1,06% | 2.393.788,00 |
| 23.12.2024 | 47,54 | 48,36 | 47,47 | 48,32 | 0,83% | 4.600.870,00 |
| 20.12.2024 | 47,28 | 48,57 | 47,22 | 47,92 | 1,08% | 20.225.035,00 |
| 19.12.2024 | 48,31 | 48,55 | 47,18 | 47,41 | -0,42% | 9.803.278,00 |
| 18.12.2024 | 50,11 | 50,25 | 47,57 | 47,61 | -4,74% | 8.970.093,00 |
| 17.12.2024 | 50,98 | 51,24 | 49,68 | 49,98 | -2,69% | 6.774.156,00 |
| 16.12.2024 | 51,14 | 51,37 | 50,64 | 51,36 | 0,65% | 8.427.159,00 |
| 13.12.2024 | 51,23 | 51,33 | 50,73 | 51,03 | -0,14% | 6.426.776,00 |
| 12.12.2024 | 51,50 | 51,81 | 51,07 | 51,10 | -0,43% | 7.596.741,00 |
| 11.12.2024 | 51,99 | 52,24 | 51,25 | 51,32 | -0,48% | 7.842.542,00 |
| 10.12.2024 | 51,54 | 51,81 | 50,78 | 51,57 | 0,51% | 6.357.617,00 |
| 09.12.2024 | 52,24 | 52,27 | 51,26 | 51,31 | -1,67% | 5.415.155,00 |
| 06.12.2024 | 52,24 | 52,59 | 51,78 | 52,18 | 0,12% | 4.683.487,00 |
| 05.12.2024 | 52,11 | 52,58 | 51,95 | 52,12 | 0,21% | 7.020.209,00 |
| 04.12.2024 | 52,22 | 52,42 | 51,59 | 52,01 | -0,17% | 4.670.043,00 |
| 03.12.2024 | 52,69 | 52,89 | 51,83 | 52,10 | -1,27% | 6.520.424,00 |
| 02.12.2024 | 53,42 | 53,50 | 52,53 | 52,77 | -0,98% | 5.110.448,00 |
| 29.11.2024 | 53,55 | 53,75 | 53,07 | 53,29 | -0,36% | 3.287.928,00 |
| 27.11.2024 | 53,75 | 53,98 | 53,22 | 53,48 | -0,34% | 4.506.594,00 |
| 26.11.2024 | 53,62 | 53,80 | 53,28 | 53,66 | 0,06% | 5.767.560,00 |
| 25.11.2024 | 53,26 | 53,93 | 53,16 | 53,63 | 2,17% | 10.234.422,00 |
| 22.11.2024 | 51,37 | 52,69 | 51,37 | 52,49 | 2,14% | 8.301.608,00 |
| 21.11.2024 | 50,86 | 52,08 | 50,80 | 51,39 | 1,28% | 8.164.857,00 |
| 20.11.2024 | 50,53 | 50,96 | 50,29 | 50,74 | 0,67% | 8.071.262,00 |
| 19.11.2024 | 49,59 | 50,62 | 49,59 | 50,40 | -0,41% | 5.066.239,00 |
| 18.11.2024 | 49,95 | 50,79 | 49,84 | 50,61 | 1,42% | 7.472.289,00 |
| 15.11.2024 | 50,27 | 50,65 | 49,74 | 49,90 | -0,81% | 13.570.863,00 |
| 14.11.2024 | 51,29 | 51,29 | 50,24 | 50,31 | -1,68% | 10.345.130,00 |
| 13.11.2024 | 51,00 | 51,68 | 50,76 | 51,17 | 0,81% | 7.130.595,00 |
| 12.11.2024 | 50,85 | 51,26 | 50,38 | 50,76 | -0,55% | 7.564.598,00 |
| 11.11.2024 | 50,88 | 51,46 | 50,79 | 51,04 | 1,65% | 8.192.491,00 |
| 08.11.2024 | 49,77 | 50,36 | 49,35 | 50,21 | 1,31% | 8.615.275,00 |
| 07.11.2024 | 50,84 | 51,01 | 49,34 | 49,56 | -3,32% | 9.625.859,00 |
| 06.11.2024 | 50,28 | 51,76 | 50,00 | 51,26 | 7,67% | 17.523.429,00 |
| 05.11.2024 | 47,29 | 47,87 | 47,22 | 47,61 | 0,89% | 4.379.755,00 |
| 04.11.2024 | 47,86 | 47,87 | 47,14 | 47,19 | -1,36% | 7.671.297,00 |
| 01.11.2024 | 48,71 | 48,96 | 47,82 | 47,84 | -0,97% | 5.480.459,00 |
| 31.10.2024 | 48,67 | 48,82 | 48,23 | 48,31 | -0,76% | 6.913.266,00 |
| 30.10.2024 | 48,22 | 49,37 | 48,22 | 48,68 | 0,95% | 8.434.921,00 |
| 29.10.2024 | 48,42 | 48,70 | 48,06 | 48,22 | -0,76% | 7.499.820,00 |
| 28.10.2024 | 48,12 | 48,69 | 47,94 | 48,59 | 1,78% | 5.781.058,00 |
| 25.10.2024 | 48,85 | 48,95 | 47,69 | 47,74 | -1,47% | 6.601.339,00 |
| 24.10.2024 | 48,47 | 48,73 | 48,20 | 48,45 | -0,16% | 7.804.528,00 |
| 23.10.2024 | 47,81 | 48,53 | 47,78 | 48,53 | 1,04% | 6.844.454,00 |
| 22.10.2024 | 47,74 | 48,15 | 47,42 | 48,03 | 0,23% | 6.854.202,00 |
| 21.10.2024 | 49,03 | 49,16 | 47,86 | 47,92 | -2,52% | 6.648.264,00 |
| 18.10.2024 | 50,11 | 50,15 | 48,96 | 49,16 | -1,62% | 10.983.629,00 |
| 17.10.2024 | 49,87 | 50,47 | 49,10 | 49,97 | 1,54% | 16.053.146,00 |
| 16.10.2024 | 48,74 | 50,11 | 48,74 | 49,21 | 4,70% | 27.957.347,00 |
| 15.10.2024 | 47,45 | 48,08 | 46,94 | 47,00 | -0,25% | 8.595.515,00 |
| 14.10.2024 | 46,19 | 47,20 | 46,09 | 47,12 | 1,86% | 8.166.677,00 |
| 11.10.2024 | 45,40 | 46,58 | 45,34 | 46,26 | 2,94% | 8.809.001,00 |
| 10.10.2024 | 44,90 | 45,06 | 44,50 | 44,94 | -0,35% | 5.310.654,00 |
| 09.10.2024 | 44,33 | 45,15 | 44,15 | 45,10 | 1,90% | 6.848.304,00 |
| 08.10.2024 | 44,57 | 44,73 | 44,16 | 44,26 | -0,47% | 4.587.960,00 |
| 07.10.2024 | 44,58 | 44,69 | 44,03 | 44,47 | -0,51% | 5.108.387,00 |
| 04.10.2024 | 44,72 | 44,95 | 44,17 | 44,70 | 1,64% | 5.438.129,00 |
| 03.10.2024 | 44,04 | 44,11 | 43,44 | 43,98 | -0,61% | 4.513.231,00 |
| 02.10.2024 | 44,47 | 44,91 | 44,01 | 44,25 | -0,47% | 6.114.298,00 |
| 01.10.2024 | 45,38 | 45,42 | 44,32 | 44,46 | -2,78% | 6.273.022,00 |
| 30.09.2024 | 45,27 | 45,78 | 44,87 | 45,73 | 0,55% | 7.028.335,00 |