46,590$
1,46%
Echtzeit-Aktienkurs US Bancorp
Bid:
Ask:
Aktienkurse zur US Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 45,80 | 46,84 | 45,80 | 46,79 | 1,89% | 1.780.727,00 |
| 18.11.2025 | 45,26 | 46,34 | 45,02 | 45,92 | 0,99% | 8.025.880,00 |
| 17.11.2025 | 46,90 | 46,99 | 45,27 | 45,47 | -3,46% | 7.821.925,00 |
| 14.11.2025 | 47,19 | 47,38 | 46,67 | 47,10 | -0,44% | 6.121.547,00 |
| 13.11.2025 | 47,81 | 48,02 | 47,07 | 47,31 | -1,21% | 6.271.455,00 |
| 12.11.2025 | 47,74 | 48,51 | 47,70 | 47,89 | 0,57% | 5.642.835,00 |
| 11.11.2025 | 47,70 | 47,94 | 47,32 | 47,62 | 0,08% | 4.736.581,00 |
| 10.11.2025 | 47,45 | 47,81 | 47,11 | 47,58 | 0,55% | 5.680.214,00 |
| 07.11.2025 | 46,62 | 47,34 | 46,47 | 47,32 | 1,00% | 6.870.389,00 |
| 06.11.2025 | 46,78 | 47,18 | 46,49 | 46,85 | 0,24% | 7.093.033,00 |
| 05.11.2025 | 46,48 | 47,01 | 46,02 | 46,74 | 0,67% | 5.573.916,00 |
| 04.11.2025 | 46,43 | 46,99 | 46,16 | 46,43 | -0,41% | 7.200.682,00 |
| 03.11.2025 | 46,57 | 46,81 | 45,98 | 46,62 | -0,13% | 10.455.122,00 |
| 31.10.2025 | 46,43 | 46,87 | 46,08 | 46,68 | -0,34% | 9.636.570,00 |
| 30.10.2025 | 46,65 | 47,71 | 46,61 | 46,84 | 0,43% | 7.178.494,00 |
| 29.10.2025 | 46,95 | 47,49 | 46,37 | 46,64 | -1,33% | 8.820.050,00 |
| 28.10.2025 | 47,54 | 47,67 | 47,09 | 47,27 | -1,11% | 7.547.186,00 |
| 27.10.2025 | 48,44 | 48,49 | 47,50 | 47,80 | -0,95% | 10.192.040,00 |
| 24.10.2025 | 48,21 | 48,61 | 48,13 | 48,26 | 0,92% | 10.982.547,00 |
| 23.10.2025 | 47,70 | 47,88 | 47,09 | 47,82 | 1,04% | 11.920.572,00 |
| 22.10.2025 | 47,64 | 47,84 | 47,07 | 47,33 | -0,59% | 8.050.745,00 |
| 21.10.2025 | 46,97 | 47,83 | 46,95 | 47,61 | 1,08% | 11.258.237,00 |
| 20.10.2025 | 45,97 | 47,19 | 45,91 | 47,10 | 3,09% | 9.439.099,00 |
| 17.10.2025 | 46,29 | 46,50 | 45,51 | 45,69 | 0,09% | 14.032.370,00 |
| 16.10.2025 | 47,14 | 47,78 | 45,39 | 45,65 | -1,72% | 21.009.032,00 |
| 15.10.2025 | 47,36 | 47,42 | 46,17 | 46,45 | -1,36% | 11.222.036,00 |
| 14.10.2025 | 45,97 | 47,36 | 45,93 | 47,09 | 2,01% | 8.843.254,00 |
| 13.10.2025 | 45,94 | 46,32 | 45,59 | 46,16 | 1,94% | 6.668.134,00 |
| 10.10.2025 | 47,34 | 47,40 | 45,23 | 45,28 | -3,86% | 12.468.398,00 |
| 09.10.2025 | 47,23 | 47,40 | 46,76 | 47,10 | 0,23% | 6.993.087,00 |
| 08.10.2025 | 47,72 | 47,75 | 46,88 | 46,99 | -1,07% | 5.308.866,00 |
| 07.10.2025 | 48,03 | 48,23 | 47,45 | 47,50 | -0,46% | 6.596.394,00 |
| 06.10.2025 | 48,28 | 49,00 | 47,48 | 47,72 | -0,74% | 8.423.101,00 |
| 03.10.2025 | 48,02 | 48,45 | 47,85 | 48,08 | 0,34% | 1.466.626,00 |
| 02.10.2025 | 47,87 | 48,12 | 47,61 | 47,91 | 0,06% | 8.461.583,00 |
| 01.10.2025 | 48,18 | 48,35 | 47,82 | 47,88 | -0,93% | 9.417.704,00 |
| 30.09.2025 | 48,47 | 48,72 | 47,47 | 48,33 | -1,35% | 10.178.367,00 |
| 29.09.2025 | 49,36 | 49,51 | 48,52 | 48,99 | -0,91% | 9.307.546,00 |
| 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% | 6.916.392,00 |
| 24.09.2025 | 49,32 | 49,63 | 48,92 | 49,18 | -0,34% | 6.620.155,00 |
| 23.09.2025 | 49,46 | 50,22 | 49,10 | 49,35 | -0,28% | 6.534.690,00 |
| 22.09.2025 | 49,92 | 50,07 | 49,24 | 49,49 | -1,83% | 7.270.791,00 |
| 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% | 10.787.494,00 |
| 17.09.2025 | 48,68 | 50,17 | 48,57 | 49,61 | 2,52% | 12.672.093,00 |
| 16.09.2025 | 49,47 | 49,47 | 48,03 | 48,39 | -1,83% | 11.647.778,00 |
| 15.09.2025 | 49,16 | 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 | 1,48% | 17.261.764,00 |
| 08.09.2025 | 48,84 | 48,84 | 48,03 | 48,65 | -0,31% | 8.543.629,00 |
| 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% | 5.550.696,00 |
| 03.09.2025 | 48,42 | 48,94 | 48,02 | 48,54 | 0,04% | 8.138.392,00 |
| 02.09.2025 | 48,43 | 48,55 | 47,95 | 48,52 | -0,63% | 6.979.324,00 |
| 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% | 10.451.800,00 |
| 27.08.2025 | 48,50 | 49,00 | 48,38 | 48,76 | 0,39% | 8.081.754,00 |
| 26.08.2025 | 47,94 | 48,62 | 47,94 | 48,57 | 0,85% | 9.273.393,00 |
| 25.08.2025 | 48,12 | 48,27 | 47,98 | 48,16 | -0,25% | 7.473.361,00 |
| 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% | 4.934.864,00 |
| 20.08.2025 | 46,25 | 46,53 | 45,96 | 46,41 | 0,43% | 7.697.791,00 |
| 19.08.2025 | 46,08 | 46,57 | 45,91 | 46,21 | 0,22% | 5.562.477,00 |
| 18.08.2025 | 45,86 | 46,16 | 45,72 | 46,11 | 0,39% | 5.677.705,00 |
| 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% | 6.171.562,00 |
| 13.08.2025 | 45,81 | 46,70 | 45,62 | 46,61 | 1,84% | 10.384.961,00 |
| 12.08.2025 | 45,00 | 45,80 | 44,86 | 45,77 | 2,72% | 8.828.802,00 |
| 11.08.2025 | 44,83 | 45,07 | 44,34 | 44,56 | -0,67% | 7.158.809,00 |
| 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% | 5.365.067,00 |
| 06.08.2025 | 44,70 | 44,76 | 44,41 | 44,44 | -0,27% | 5.834.046,00 |
| 05.08.2025 | 44,61 | 44,71 | 43,83 | 44,56 | 0,32% | 6.962.641,00 |
| 04.08.2025 | 44,09 | 44,50 | 43,99 | 44,42 | 1,09% | 6.451.653,00 |
| 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% | 11.708.944,00 |
| 30.07.2025 | 46,28 | 46,58 | 45,65 | 45,88 | -0,46% | 11.479.300,00 |
| 29.07.2025 | 46,30 | 46,37 | 45,94 | 46,09 | 0,00% | 7.916.120,00 |
| 28.07.2025 | 46,25 | 46,36 | 45,84 | 46,09 | -0,50% | 6.544.653,00 |
| 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% | 8.902.057,00 |
| 23.07.2025 | 46,55 | 46,65 | 46,12 | 46,29 | 0,28% | 9.734.227,00 |
| 22.07.2025 | 45,86 | 46,61 | 45,81 | 46,16 | 0,83% | 10.503.386,00 |
| 21.07.2025 | 45,80 | 46,50 | 45,75 | 45,78 | 0,20% | 10.500.433,00 |
| 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% | 25.238.091,00 |
| 16.07.2025 | 45,96 | 46,19 | 44,97 | 45,68 | -0,02% | 21.075.421,00 |
| 15.07.2025 | 46,86 | 47,08 | 45,64 | 45,69 | -2,91% | 15.791.758,00 |
| 14.07.2025 | 47,26 | 47,26 | 46,79 | 47,06 | -0,17% | 13.463.415,00 |
| 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% | 8.606.028,00 |
| 09.07.2025 | 47,86 | 48,11 | 47,14 | 47,30 | -0,76% | 9.100.071,00 |
| 08.07.2025 | 47,81 | 47,93 | 47,49 | 47,66 | -0,25% | 13.522.949,00 |
| 07.07.2025 | 48,15 | 48,39 | 47,46 | 47,78 | -0,31% | 14.346.232,00 |
| 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% | 15.400.636,00 |
| 01.07.2025 | 44,97 | 46,58 | 44,91 | 46,49 | 2,74% | 16.510.969,00 |