61,987$
2,63%
Echtzeit-Aktienkurs US Bancorp
Bid:
Ask:
Aktienkurse zur US Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 60,40 | 62,20 | 60,20 | 61,96 | 2,58% | 9.109.803,00 |
| 30.06.2026 | 60,49 | 60,87 | 60,21 | 60,40 | -1,44% | 9.753.468,00 |
| 29.06.2026 | 60,83 | 61,63 | 60,71 | 61,28 | 0,61% | 7.071.301,00 |
| 26.06.2026 | 61,44 | 61,51 | 60,35 | 60,91 | -0,49% | 14.686.296,00 |
| 25.06.2026 | 60,48 | 61,88 | 60,35 | 61,21 | 1,83% | 11.435.800,00 |
| 24.06.2026 | 59,97 | 60,30 | 59,73 | 60,11 | 0,10% | 10.474.329,00 |
| 23.06.2026 | 58,92 | 60,13 | 58,58 | 60,05 | 2,33% | 10.932.405,00 |
| 22.06.2026 | 58,25 | 59,10 | 58,25 | 58,68 | 0,66% | 8.633.605,00 |
| 19.06.2026 | 58,28 | 58,32 | 58,26 | 58,29 | 0,26% | - |
| 18.06.2026 | 58,61 | 58,74 | 57,55 | 58,14 | 0,40% | 22.023.998,00 |
| 17.06.2026 | 58,95 | 59,45 | 57,41 | 57,91 | -1,66% | 12.390.482,00 |
| 16.06.2026 | 58,48 | 58,94 | 57,99 | 58,89 | 1,90% | 7.014.155,00 |
| 15.06.2026 | 59,47 | 59,56 | 57,75 | 57,79 | -1,95% | 9.353.042,00 |
| 12.06.2026 | 58,32 | 59,29 | 58,08 | 58,94 | 2,27% | 9.179.692,00 |
| 11.06.2026 | 56,89 | 57,68 | 56,40 | 57,63 | 1,44% | 10.191.162,00 |
| 10.06.2026 | 56,06 | 57,65 | 55,80 | 56,81 | 1,41% | 12.662.789,00 |
| 09.06.2026 | 55,72 | 56,46 | 55,37 | 56,02 | 1,21% | 12.464.369,00 |
| 08.06.2026 | 55,59 | 56,11 | 55,18 | 55,35 | -0,61% | 7.240.947,00 |
| 05.06.2026 | 55,38 | 55,96 | 55,29 | 55,69 | 0,41% | 6.500.337,00 |
| 04.06.2026 | 53,78 | 55,55 | 53,37 | 55,46 | 4,37% | 8.788.803,00 |
| 03.06.2026 | 54,27 | 54,40 | 53,12 | 53,14 | -2,67% | 8.073.070,00 |
| 02.06.2026 | 53,35 | 54,73 | 53,25 | 54,60 | 1,96% | 7.243.738,00 |
| 01.06.2026 | 53,88 | 54,49 | 53,21 | 53,55 | -2,37% | 8.404.355,00 |
| 29.05.2026 | 54,42 | 54,93 | 54,09 | 54,85 | 0,73% | 13.124.656,00 |
| 28.05.2026 | 54,67 | 54,90 | 54,10 | 54,45 | -0,44% | 6.702.718,00 |
| 27.05.2026 | 55,23 | 55,46 | 54,50 | 54,69 | -0,96% | 7.949.827,00 |
| 26.05.2026 | 55,16 | 55,49 | 54,74 | 55,22 | 0,71% | 5.636.310,00 |
| 22.05.2026 | 54,93 | 55,17 | 54,64 | 54,83 | 0,49% | 5.106.947,00 |
| 21.05.2026 | 54,33 | 54,65 | 53,89 | 54,56 | 0,11% | 6.126.688,00 |
| 20.05.2026 | 53,56 | 54,57 | 53,05 | 54,50 | 2,25% | 5.250.657,00 |
| 19.05.2026 | 53,24 | 53,67 | 52,61 | 53,30 | -0,28% | 7.519.902,00 |
| 18.05.2026 | 53,15 | 53,80 | 53,03 | 53,45 | 0,62% | 5.987.646,00 |
| 15.05.2026 | 53,40 | 53,42 | 52,33 | 53,12 | -0,56% | 10.007.179,00 |
| 14.05.2026 | 53,34 | 53,84 | 53,26 | 53,42 | 1,29% | 7.846.432,00 |
| 13.05.2026 | 54,09 | 54,14 | 52,60 | 52,74 | -3,19% | 14.646.438,00 |
| 12.05.2026 | 54,70 | 54,88 | 53,62 | 54,48 | -0,02% | 9.068.794,00 |
| 11.05.2026 | 55,61 | 55,87 | 54,36 | 54,49 | -1,87% | 7.847.926,00 |
| 08.05.2026 | 55,61 | 55,64 | 54,91 | 55,53 | 0,40% | 10.662.475,00 |
| 07.05.2026 | 56,22 | 56,48 | 55,04 | 55,31 | -1,51% | 11.680.379,00 |
| 06.05.2026 | 56,13 | 56,86 | 56,11 | 56,16 | 1,01% | 9.217.844,00 |
| 05.05.2026 | 55,52 | 55,80 | 55,30 | 55,60 | 0,65% | 7.014.509,00 |
| 04.05.2026 | 55,84 | 56,12 | 55,20 | 55,24 | -1,88% | 6.218.350,00 |
| 01.05.2026 | 56,69 | 57,05 | 56,30 | 56,30 | -0,64% | 6.572.866,00 |
| 30.04.2026 | 55,94 | 56,98 | 55,56 | 56,66 | 0,87% | 10.918.700,00 |
| 29.04.2026 | 56,28 | 56,46 | 55,49 | 56,17 | -0,07% | 9.615.601,00 |
| 28.04.2026 | 56,62 | 56,85 | 56,09 | 56,21 | 0,43% | 7.394.682,00 |
| 27.04.2026 | 55,63 | 56,42 | 55,56 | 55,97 | 0,70% | 6.763.718,00 |
| 24.04.2026 | 56,75 | 56,77 | 55,40 | 55,58 | -1,85% | 6.146.902,00 |
| 23.04.2026 | 56,86 | 57,24 | 56,09 | 56,63 | 0,05% | 6.048.873,00 |
| 22.04.2026 | 57,05 | 57,31 | 56,47 | 56,60 | -0,42% | 8.558.650,00 |
| 21.04.2026 | 57,10 | 58,05 | 56,70 | 56,84 | -0,28% | 9.241.055,00 |
| 20.04.2026 | 56,47 | 57,50 | 56,47 | 57,00 | 0,12% | 8.288.296,00 |
| 17.04.2026 | 55,95 | 57,39 | 55,85 | 56,93 | 2,61% | 11.266.248,00 |
| 16.04.2026 | 55,75 | 56,22 | 55,15 | 55,48 | -1,58% | 13.686.002,00 |
| 15.04.2026 | 56,12 | 56,76 | 55,84 | 56,37 | 0,50% | 11.346.928,00 |
| 14.04.2026 | 56,16 | 56,34 | 54,38 | 56,09 | -0,74% | 15.677.033,00 |
| 13.04.2026 | 55,29 | 56,57 | 54,95 | 56,51 | 1,53% | 5.998.257,00 |
| 10.04.2026 | 56,27 | 56,32 | 55,57 | 55,66 | -1,19% | 7.385.162,00 |
| 09.04.2026 | 55,11 | 56,54 | 55,04 | 56,33 | 1,75% | 10.182.797,00 |
| 08.04.2026 | 55,03 | 55,75 | 54,76 | 55,36 | 3,09% | 8.145.637,00 |
| 07.04.2026 | 53,27 | 53,80 | 53,16 | 53,70 | 0,49% | 9.198.326,00 |
| 06.04.2026 | 53,01 | 53,58 | 52,87 | 53,44 | 0,93% | 6.535.882,00 |
| 02.04.2026 | 51,99 | 53,08 | 51,60 | 52,95 | 0,38% | 7.052.721,00 |
| 01.04.2026 | 52,75 | 53,02 | 52,26 | 52,75 | 1,42% | 7.985.858,00 |
| 31.03.2026 | 51,18 | 52,13 | 50,72 | 52,01 | 2,22% | 15.709.955,00 |
| 30.03.2026 | 51,17 | 51,31 | 50,51 | 50,88 | 0,06% | 8.690.016,00 |
| 27.03.2026 | 51,29 | 51,50 | 50,50 | 50,85 | -1,43% | 10.774.380,00 |
| 26.03.2026 | 51,50 | 51,94 | 51,31 | 51,59 | -0,58% | 7.317.228,00 |
| 25.03.2026 | 52,49 | 52,78 | 51,43 | 51,89 | -0,48% | 8.957.684,00 |
| 24.03.2026 | 50,85 | 52,56 | 50,75 | 52,14 | 1,20% | 13.434.744,00 |
| 23.03.2026 | 52,83 | 52,95 | 51,44 | 51,52 | 0,53% | 12.235.369,00 |
| 20.03.2026 | 51,39 | 51,67 | 50,67 | 51,25 | -0,10% | 21.632.619,00 |
| 19.03.2026 | 51,03 | 51,84 | 50,39 | 51,30 | -0,04% | 9.543.035,00 |
| 18.03.2026 | 51,72 | 52,33 | 51,27 | 51,32 | -0,50% | 10.519.749,00 |
| 17.03.2026 | 51,98 | 52,36 | 51,43 | 51,58 | 0,82% | 8.280.839,00 |
| 16.03.2026 | 51,49 | 51,98 | 51,07 | 51,16 | 0,31% | 10.617.983,00 |
| 13.03.2026 | 52,07 | 52,17 | 50,92 | 51,00 | -0,93% | 10.742.512,00 |
| 12.03.2026 | 51,18 | 52,03 | 51,10 | 51,48 | -1,44% | 11.993.598,00 |
| 11.03.2026 | 52,10 | 52,50 | 51,36 | 52,23 | 0,54% | 12.058.278,00 |
| 10.03.2026 | 52,14 | 52,90 | 51,35 | 51,95 | -0,35% | 10.251.464,00 |
| 09.03.2026 | 51,53 | 52,44 | 50,32 | 52,13 | -0,46% | 10.969.650,00 |
| 06.03.2026 | 52,60 | 52,85 | 51,37 | 52,37 | -2,86% | 9.769.908,00 |
| 05.03.2026 | 53,53 | 54,32 | 53,20 | 53,91 | -0,79% | 12.848.835,00 |
| 04.03.2026 | 54,34 | 54,57 | 53,73 | 54,34 | 0,65% | 6.977.962,00 |
| 03.03.2026 | 53,19 | 54,69 | 52,92 | 53,99 | -1,17% | 11.506.250,00 |
| 02.03.2026 | 53,65 | 55,27 | 53,25 | 54,63 | -0,05% | 8.928.261,00 |
| 27.02.2026 | 56,21 | 56,50 | 54,09 | 54,66 | -4,54% | 13.044.986,00 |
| 26.02.2026 | 56,81 | 58,10 | 56,46 | 57,26 | 2,16% | 10.931.078,00 |
| 25.02.2026 | 55,53 | 56,15 | 55,19 | 56,05 | 1,85% | 8.385.918,00 |
| 24.02.2026 | 55,37 | 55,82 | 54,55 | 55,03 | -1,40% | 9.355.849,00 |
| 23.02.2026 | 58,63 | 58,87 | 55,53 | 55,81 | -4,86% | 9.699.215,00 |
| 20.02.2026 | 57,80 | 58,68 | 57,27 | 58,66 | 1,33% | 8.805.887,00 |
| 19.02.2026 | 58,21 | 58,47 | 57,41 | 57,89 | -1,48% | 6.914.960,00 |
| 18.02.2026 | 58,18 | 59,04 | 58,09 | 58,76 | 1,01% | 7.355.723,00 |
| 17.02.2026 | 58,27 | 58,90 | 57,96 | 58,17 | 0,83% | 7.253.175,00 |
| 13.02.2026 | 57,45 | 58,14 | 56,84 | 57,69 | -0,24% | 9.284.424,00 |
| 12.02.2026 | 59,39 | 60,02 | 57,26 | 57,83 | -1,92% | 16.654.479,00 |
| 11.02.2026 | 61,00 | 61,19 | 58,70 | 58,96 | -2,63% | 14.329.184,00 |
| 10.02.2026 | 60,12 | 60,99 | 59,80 | 60,55 | 0,33% | 8.501.764,00 |
| 09.02.2026 | 60,46 | 60,87 | 60,26 | 60,35 | -0,56% | 7.113.047,00 |