65,225$
0,08%
Echtzeit-Aktienkurs U.S. Bancorp
Bid:
Ask:
Aktienkurse zur U.S. Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 65,26 | 65,61 | 64,97 | 65,17 | 0,23% | 3.994.690,00 |
| 12.08.2026 | 64,60 | 65,10 | 64,23 | 65,02 | 1,14% | 4.193.590,00 |
| 11.08.2026 | 64,18 | 64,60 | 63,92 | 64,29 | 0,16% | 3.179.966,00 |
| 10.08.2026 | 63,51 | 64,32 | 63,44 | 64,19 | 0,39% | 5.624.857,00 |
| 07.08.2026 | 63,60 | 64,06 | 63,11 | 63,94 | 0,20% | 4.412.455,00 |
| 06.08.2026 | 64,72 | 65,02 | 63,63 | 63,81 | -0,62% | 6.228.590,00 |
| 05.08.2026 | 64,50 | 64,67 | 64,05 | 64,21 | -0,03% | 9.713.700,00 |
| 04.08.2026 | 63,53 | 64,85 | 63,51 | 64,23 | 0,45% | 9.982.849,00 |
| 03.08.2026 | 63,36 | 63,96 | 63,09 | 63,94 | 1,48% | 5.525.487,00 |
| 31.07.2026 | 62,98 | 63,30 | 62,54 | 63,01 | 0,17% | 9.086.143,00 |
| 30.07.2026 | 63,34 | 63,34 | 62,34 | 62,90 | 0,13% | 7.182.630,00 |
| 29.07.2026 | 64,01 | 64,29 | 62,61 | 62,82 | -2,50% | 8.433.176,00 |
| 28.07.2026 | 63,66 | 64,46 | 63,45 | 64,43 | 1,48% | 8.094.303,00 |
| 27.07.2026 | 64,10 | 64,67 | 63,22 | 63,49 | -0,75% | 6.328.740,00 |
| 24.07.2026 | 63,38 | 64,13 | 63,36 | 63,97 | 1,01% | 7.094.359,00 |
| 23.07.2026 | 63,73 | 63,94 | 62,87 | 63,33 | -1,77% | 7.679.082,00 |
| 22.07.2026 | 63,85 | 64,52 | 63,45 | 64,47 | 1,19% | 9.758.724,00 |
| 21.07.2026 | 63,10 | 63,75 | 62,64 | 63,71 | 0,90% | 9.601.471,00 |
| 20.07.2026 | 63,80 | 63,97 | 62,97 | 63,14 | 0,00% | 11.493.411,00 |
| 17.07.2026 | 64,04 | 64,84 | 63,11 | 63,14 | -1,36% | 13.160.757,00 |
| 16.07.2026 | 63,00 | 64,27 | 62,40 | 64,01 | 1,59% | 12.071.383,00 |
| 15.07.2026 | 62,15 | 63,16 | 62,12 | 63,01 | 1,40% | 8.850.274,00 |
| 14.07.2026 | 62,04 | 63,14 | 61,83 | 62,14 | -0,32% | 7.384.779,00 |
| 13.07.2026 | 62,78 | 62,93 | 61,96 | 62,34 | -0,11% | 6.103.128,00 |
| 10.07.2026 | 62,42 | 62,75 | 62,14 | 62,41 | 0,82% | 6.421.380,00 |
| 09.07.2026 | 61,25 | 61,99 | 61,04 | 61,90 | 1,48% | 6.023.381,00 |
| 08.07.2026 | 62,41 | 62,49 | 60,60 | 61,00 | -3,01% | 7.351.468,00 |
| 07.07.2026 | 63,27 | 63,39 | 62,86 | 62,89 | 0,10% | 5.902.223,00 |
| 06.07.2026 | 62,90 | 63,05 | 62,34 | 62,83 | 1,78% | 8.638.640,00 |
| 02.07.2026 | 62,20 | 62,38 | 61,19 | 61,73 | -0,37% | 6.140.224,00 |
| 01.07.2026 | 60,40 | 62,20 | 60,20 | 61,96 | 2,58% | 9.392.741,00 |
| 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 |