45,480$
0,86%
Echtzeit-Aktienkurs US Bancorp
Bid:
Ask:
Aktienkurse zur US Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 45,19 | 45,66 | 45,06 | 45,46 | 0,82% | 5.681.656,00 |
| 25.07.2024 | 44,77 | 45,72 | 44,60 | 45,09 | 0,71% | 9.348.529,00 |
| 24.07.2024 | 45,59 | 45,84 | 44,71 | 44,77 | -1,71% | 8.051.018,00 |
| 23.07.2024 | 44,84 | 45,68 | 44,68 | 45,55 | 1,13% | 8.124.595,00 |
| 22.07.2024 | 44,63 | 45,22 | 43,96 | 45,04 | 0,63% | 12.230.270,00 |
| 19.07.2024 | 44,74 | 44,97 | 44,26 | 44,76 | 0,79% | 11.842.312,00 |
| 18.07.2024 | 44,79 | 45,63 | 44,37 | 44,41 | -1,88% | 15.799.319,00 |
| 17.07.2024 | 43,98 | 45,66 | 43,80 | 45,26 | 4,55% | 19.992.056,00 |
| 16.07.2024 | 42,58 | 43,44 | 42,35 | 43,29 | 2,22% | 12.502.169,00 |
| 15.07.2024 | 42,60 | 42,93 | 42,32 | 42,35 | 0,59% | 9.155.683,00 |
| 12.07.2024 | 41,98 | 42,45 | 41,66 | 42,10 | 0,41% | 8.322.179,00 |
| 11.07.2024 | 41,23 | 42,11 | 41,17 | 41,93 | 2,77% | 9.220.943,00 |
| 10.07.2024 | 40,00 | 40,83 | 39,81 | 40,80 | 2,33% | 8.594.056,00 |
| 09.07.2024 | 39,18 | 40,06 | 39,07 | 39,87 | 1,04% | 7.990.620,00 |
| 08.07.2024 | 39,15 | 39,52 | 39,05 | 39,46 | 1,08% | 5.275.628,00 |
| 05.07.2024 | 39,52 | 39,56 | 38,89 | 39,04 | -1,19% | 5.656.021,00 |
| 03.07.2024 | 39,98 | 40,28 | 39,51 | 39,51 | -1,15% | 3.715.540,00 |
| 02.07.2024 | 39,13 | 40,06 | 39,05 | 39,97 | 1,86% | 9.380.725,00 |
| 01.07.2024 | 39,81 | 39,95 | 39,07 | 39,24 | -1,16% | 7.988.447,00 |
| 28.06.2024 | 39,54 | 40,08 | 39,32 | 39,70 | 0,05% | 12.212.239,00 |
| 27.06.2024 | 39,22 | 39,71 | 38,87 | 39,68 | -0,08% | 6.871.579,00 |
| 26.06.2024 | 39,71 | 40,01 | 39,36 | 39,71 | -0,77% | 7.826.545,00 |
| 25.06.2024 | 40,38 | 40,59 | 39,68 | 40,02 | -1,31% | 6.893.074,00 |
| 24.06.2024 | 39,89 | 40,82 | 39,71 | 40,55 | 2,14% | 8.676.903,00 |
| 21.06.2024 | 39,05 | 39,86 | 38,72 | 39,70 | 1,07% | 16.343.812,00 |
| 20.06.2024 | 39,11 | 39,34 | 38,87 | 39,28 | -0,03% | 5.875.942,00 |
| 18.06.2024 | 39,00 | 39,41 | 38,86 | 39,29 | 0,51% | 6.308.932,00 |
| 17.06.2024 | 38,70 | 39,14 | 38,48 | 39,09 | 0,67% | 5.646.572,00 |
| 14.06.2024 | 38,76 | 39,09 | 38,47 | 38,83 | -1,10% | 5.121.887,00 |
| 13.06.2024 | 39,18 | 39,50 | 38,74 | 39,26 | -0,05% | 5.932.374,00 |
| 12.06.2024 | 39,61 | 40,11 | 39,13 | 39,28 | 2,16% | 8.975.427,00 |
| 11.06.2024 | 38,69 | 38,82 | 37,81 | 38,45 | -0,77% | 9.036.369,00 |
| 10.06.2024 | 38,65 | 39,08 | 38,30 | 38,75 | -0,69% | 8.262.530,00 |
| 07.06.2024 | 38,71 | 39,37 | 38,70 | 39,02 | 0,00% | 8.218.147,00 |
| 06.06.2024 | 39,08 | 39,36 | 38,75 | 39,02 | -0,15% | 6.318.480,00 |
| 05.06.2024 | 39,07 | 39,11 | 38,32 | 39,08 | 0,31% | 12.485.295,00 |
| 04.06.2024 | 39,35 | 39,87 | 38,90 | 38,96 | -1,94% | 9.915.283,00 |
| 03.06.2024 | 40,76 | 40,80 | 39,31 | 39,73 | -2,02% | 6.351.642,00 |
| 31.05.2024 | 39,65 | 40,60 | 39,53 | 40,55 | 2,97% | 9.153.504,00 |
| 30.05.2024 | 39,40 | 39,55 | 38,76 | 39,38 | 0,87% | 6.160.060,00 |
| 29.05.2024 | 39,16 | 39,16 | 38,64 | 39,04 | -1,84% | 6.110.193,00 |
| 28.05.2024 | 40,61 | 40,71 | 39,65 | 39,77 | -1,88% | 7.330.467,00 |
| 24.05.2024 | 40,15 | 40,54 | 40,04 | 40,53 | 1,27% | 6.156.240,00 |
| 23.05.2024 | 40,80 | 40,85 | 39,76 | 40,02 | -1,84% | 7.397.561,00 |
| 22.05.2024 | 40,82 | 41,23 | 40,60 | 40,77 | -1,00% | 5.606.389,00 |
| 21.05.2024 | 40,88 | 41,22 | 40,83 | 41,18 | 0,71% | 6.205.209,00 |
| 20.05.2024 | 41,43 | 41,64 | 40,85 | 40,89 | -1,30% | 9.549.368,00 |
| 17.05.2024 | 41,96 | 41,96 | 41,31 | 41,43 | -0,53% | 11.360.579,00 |
| 16.05.2024 | 42,07 | 42,26 | 41,59 | 41,65 | -1,35% | 9.390.880,00 |
| 15.05.2024 | 42,46 | 42,61 | 41,95 | 42,22 | 0,64% | 7.592.928,00 |
| 14.05.2024 | 41,65 | 42,29 | 41,63 | 41,95 | 1,11% | 5.626.507,00 |
| 13.05.2024 | 42,00 | 42,23 | 41,49 | 41,49 | -0,86% | 4.841.359,00 |
| 10.05.2024 | 41,70 | 41,91 | 41,61 | 41,85 | 0,75% | 4.867.542,00 |
| 09.05.2024 | 41,51 | 41,87 | 41,26 | 41,54 | -0,36% | 6.375.503,00 |
| 08.05.2024 | 41,23 | 41,79 | 41,06 | 41,69 | 0,26% | 8.566.435,00 |
| 07.05.2024 | 42,00 | 42,08 | 41,41 | 41,58 | -0,57% | 8.662.696,00 |
| 06.05.2024 | 41,76 | 41,94 | 41,42 | 41,82 | 0,99% | 6.429.589,00 |
| 03.05.2024 | 41,55 | 41,83 | 41,24 | 41,41 | 1,07% | 5.091.249,00 |
| 02.05.2024 | 41,61 | 41,68 | 40,60 | 40,97 | -0,19% | 6.402.009,00 |
| 01.05.2024 | 40,59 | 41,81 | 40,53 | 41,05 | 1,03% | 5.844.995,00 |
| 30.04.2024 | 41,05 | 41,26 | 40,58 | 40,63 | -1,60% | 8.692.101,00 |
| 29.04.2024 | 41,22 | 41,51 | 41,08 | 41,29 | 0,41% | 4.647.136,00 |
| 26.04.2024 | 41,00 | 41,55 | 40,86 | 41,12 | 0,32% | 4.512.229,00 |
| 25.04.2024 | 41,34 | 41,74 | 40,38 | 40,99 | -1,49% | 5.949.478,00 |
| 24.04.2024 | 40,53 | 41,73 | 40,43 | 41,61 | 1,56% | 6.548.636,00 |
| 23.04.2024 | 41,13 | 41,26 | 40,81 | 40,97 | -0,19% | 7.043.313,00 |
| 22.04.2024 | 40,68 | 41,37 | 40,24 | 41,05 | 1,48% | 8.590.730,00 |
| 19.04.2024 | 39,46 | 40,46 | 39,41 | 40,45 | 2,56% | 12.061.759,00 |
| 18.04.2024 | 39,41 | 40,15 | 39,19 | 39,44 | -0,20% | 9.789.602,00 |
| 17.04.2024 | 39,50 | 39,97 | 38,79 | 39,52 | -3,61% | 13.999.384,00 |
| 16.04.2024 | 41,25 | 41,27 | 40,39 | 41,00 | -1,06% | 9.160.653,00 |
| 15.04.2024 | 42,06 | 42,84 | 41,10 | 41,44 | -0,34% | 9.977.362,00 |
| 12.04.2024 | 41,21 | 41,73 | 41,18 | 41,58 | -0,81% | 6.742.538,00 |
| 11.04.2024 | 42,20 | 42,20 | 41,21 | 41,92 | -0,26% | 6.789.096,00 |
| 10.04.2024 | 43,01 | 43,04 | 41,87 | 42,03 | -4,35% | 7.516.155,00 |
| 09.04.2024 | 43,82 | 44,02 | 43,41 | 43,94 | 0,50% | 5.612.603,00 |
| 08.04.2024 | 43,29 | 44,01 | 43,06 | 43,72 | 1,60% | 6.104.157,00 |
| 05.04.2024 | 42,75 | 43,30 | 42,66 | 43,03 | 0,26% | 4.580.870,00 |
| 04.04.2024 | 43,57 | 44,03 | 42,73 | 42,92 | -0,44% | 6.491.155,00 |
| 03.04.2024 | 43,23 | 43,77 | 43,01 | 43,11 | -0,28% | 5.801.494,00 |
| 02.04.2024 | 43,69 | 43,95 | 43,12 | 43,23 | -1,64% | 6.404.163,00 |
| 01.04.2024 | 44,58 | 44,75 | 43,89 | 43,95 | -1,68% | 4.800.031,00 |
| 28.03.2024 | 44,42 | 44,91 | 44,30 | 44,70 | 1,59% | 7.595.162,00 |
| 27.03.2024 | 43,30 | 44,02 | 43,26 | 44,00 | 1,08% | 6.023.366,00 |
| 26.03.2024 | 44,00 | 44,00 | 43,47 | 43,53 | -0,05% | 5.220.595,00 |
| 25.03.2024 | 43,75 | 44,30 | 43,46 | 43,55 | -0,09% | 6.387.794,00 |
| 22.03.2024 | 44,93 | 45,04 | 43,58 | 43,59 | -1,93% | 6.700.250,00 |
| 21.03.2024 | 43,75 | 44,74 | 43,70 | 44,45 | 2,28% | 8.525.128,00 |
| 20.03.2024 | 41,92 | 43,68 | 41,89 | 43,46 | 2,94% | 7.411.541,00 |
| 19.03.2024 | 42,40 | 42,65 | 42,09 | 42,22 | -0,59% | 5.693.369,00 |
| 18.03.2024 | 42,47 | 42,49 | 41,69 | 42,47 | 0,93% | 7.567.094,00 |
| 15.03.2024 | 41,93 | 42,78 | 41,93 | 42,08 | -0,64% | 32.597.116,00 |
| 14.03.2024 | 43,09 | 43,55 | 42,09 | 42,35 | -2,58% | 7.363.463,00 |
| 13.03.2024 | 43,23 | 44,07 | 43,23 | 43,47 | 0,60% | 5.615.659,00 |
| 12.03.2024 | 43,39 | 43,64 | 43,09 | 43,21 | -0,71% | 5.888.301,00 |
| 11.03.2024 | 43,17 | 43,78 | 43,03 | 43,52 | 0,60% | 8.138.662,00 |
| 08.03.2024 | 43,77 | 43,82 | 43,17 | 43,26 | -0,18% | 6.678.216,00 |
| 07.03.2024 | 43,45 | 43,76 | 43,06 | 43,34 | 0,58% | 7.353.624,00 |
| 06.03.2024 | 43,06 | 43,28 | 42,12 | 43,09 | -0,37% | 10.465.915,00 |
| 05.03.2024 | 42,51 | 43,77 | 42,51 | 43,25 | 1,29% | 9.447.369,00 |