52,435$
2,31%
Echtzeit-Aktienkurs U.S. Bancorp
Bid:
Ask:
Aktienkurse zur U.S. Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 52,26 | 52,95 | 51,66 | 52,46 | 2,35% | 198.547,00 |
| 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% | 9.427.659,00 |
| 18.03.2026 | 51,72 | 52,33 | 51,27 | 51,32 | -0,50% | 10.049.408,00 |
| 17.03.2026 | 51,98 | 52,36 | 51,43 | 51,58 | 0,82% | 7.763.643,00 |
| 16.03.2026 | 51,49 | 51,98 | 51,07 | 51,16 | 0,31% | 10.617.984,00 |
| 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 |
| 06.02.2026 | 59,95 | 60,91 | 59,79 | 60,69 | 2,67% | 11.998.798,00 |
| 05.02.2026 | 59,10 | 59,63 | 58,59 | 59,11 | -0,52% | 11.463.480,00 |
| 04.02.2026 | 59,18 | 60,61 | 59,11 | 59,42 | 1,24% | 18.509.877,00 |
| 03.02.2026 | 57,50 | 58,86 | 57,00 | 58,69 | 2,32% | 18.927.558,00 |
| 02.02.2026 | 56,14 | 57,42 | 55,99 | 57,36 | 2,23% | 10.468.468,00 |
| 30.01.2026 | 56,05 | 56,50 | 55,54 | 56,11 | -0,39% | 9.826.744,00 |
| 29.01.2026 | 56,14 | 56,52 | 55,66 | 56,33 | 1,06% | 8.084.259,00 |
| 28.01.2026 | 56,35 | 56,45 | 55,32 | 55,74 | -1,40% | 7.746.650,00 |
| 27.01.2026 | 55,95 | 56,70 | 55,85 | 56,53 | 1,25% | 12.743.401,00 |
| 26.01.2026 | 55,60 | 56,09 | 55,41 | 55,83 | 0,65% | 8.542.820,00 |
| 23.01.2026 | 55,93 | 56,21 | 55,28 | 55,47 | -1,26% | 15.675.280,00 |
| 22.01.2026 | 55,63 | 56,70 | 55,63 | 56,18 | 1,28% | 22.469.837,00 |
| 21.01.2026 | 55,00 | 56,12 | 54,75 | 55,47 | 2,00% | 14.689.773,00 |
| 20.01.2026 | 53,85 | 55,34 | 53,75 | 54,38 | -0,04% | 13.527.612,00 |
| 16.01.2026 | 53,89 | 55,00 | 53,89 | 54,40 | 0,83% | 13.808.362,00 |
| 15.01.2026 | 53,54 | 54,28 | 53,54 | 53,95 | 0,84% | 10.717.174,00 |
| 14.01.2026 | 53,78 | 53,91 | 53,23 | 53,50 | -1,02% | 15.910.220,00 |
| 13.01.2026 | 54,50 | 54,69 | 53,63 | 54,05 | -0,63% | 15.727.429,00 |
| 12.01.2026 | 54,00 | 54,43 | 53,56 | 54,39 | -1,49% | 15.801.896,00 |
| 09.01.2026 | 55,52 | 55,86 | 55,21 | 55,21 | -0,58% | 5.986.735,00 |
| 08.01.2026 | 54,77 | 55,98 | 54,70 | 55,53 | 1,20% | 9.499.370,00 |
| 07.01.2026 | 55,75 | 55,95 | 54,72 | 54,87 | -2,16% | 8.232.184,00 |
| 06.01.2026 | 55,41 | 56,20 | 55,22 | 56,08 | 1,06% | 9.362.542,00 |
| 05.01.2026 | 54,12 | 56,10 | 54,00 | 55,49 | 2,89% | 11.699.489,00 |
| 02.01.2026 | 53,36 | 54,18 | 52,99 | 53,93 | 1,07% | 11.657.026,00 |
| 31.12.2025 | 53,94 | 53,97 | 53,34 | 53,36 | -1,75% | 6.050.830,00 |
| 30.12.2025 | 54,60 | 54,60 | 54,13 | 54,31 | -0,35% | 4.955.968,00 |
| 29.12.2025 | 54,98 | 55,03 | 54,41 | 54,50 | -0,89% | 4.354.340,00 |
| 26.12.2025 | 54,95 | 55,04 | 54,63 | 54,99 | 0,09% | 3.905.256,00 |
| 24.12.2025 | 54,65 | 55,15 | 54,42 | 54,94 | 0,83% | 3.536.062,00 |
| 23.12.2025 | 54,91 | 55,13 | 54,47 | 54,49 | -0,69% | 6.205.901,00 |
| 22.12.2025 | 54,11 | 54,90 | 54,05 | 54,87 | 1,31% | 7.654.126,00 |
| 19.12.2025 | 53,89 | 54,25 | 53,75 | 54,16 | 0,54% | 24.506.787,00 |
| 18.12.2025 | 53,80 | 54,41 | 53,52 | 53,87 | 0,24% | 9.095.624,00 |
| 17.12.2025 | 53,70 | 54,04 | 53,58 | 53,74 | 0,50% | 9.936.498,00 |
| 16.12.2025 | 53,89 | 53,90 | 53,16 | 53,47 | -0,45% | 9.658.426,00 |
| 15.12.2025 | 53,82 | 54,01 | 53,42 | 53,71 | 0,54% | 12.045.491,00 |
| 12.12.2025 | 53,94 | 53,98 | 53,33 | 53,42 | -0,30% | 9.239.711,00 |
| 11.12.2025 | 53,32 | 53,96 | 53,32 | 53,58 | 0,04% | 10.115.930,00 |
| 10.12.2025 | 51,57 | 53,73 | 51,57 | 53,56 | 3,86% | 10.355.366,00 |
| 09.12.2025 | 51,30 | 52,00 | 51,30 | 51,57 | 0,31% | 9.187.319,00 |
| 08.12.2025 | 51,38 | 51,91 | 51,24 | 51,41 | 0,29% | 7.502.966,00 |
| 05.12.2025 | 51,17 | 51,78 | 51,12 | 51,26 | -0,21% | 7.693.520,00 |
| 04.12.2025 | 50,95 | 51,51 | 50,90 | 51,37 | 0,86% | 7.917.623,00 |
| 03.12.2025 | 49,96 | 50,96 | 49,79 | 50,93 | 2,52% | 9.578.384,00 |
| 02.12.2025 | 49,63 | 49,98 | 49,17 | 49,68 | 0,55% | 10.791.777,00 |
| 01.12.2025 | 48,94 | 49,85 | 48,92 | 49,41 | 0,73% | 8.975.615,00 |
| 28.11.2025 | 48,90 | 49,26 | 48,84 | 49,05 | 0,20% | 3.280.060,00 |
| 26.11.2025 | 48,92 | 49,30 | 48,74 | 48,95 | 0,08% | 4.452.844,00 |
| 25.11.2025 | 48,05 | 49,19 | 47,98 | 48,91 | 2,43% | 10.153.124,00 |
| 24.11.2025 | 47,77 | 47,93 | 47,22 | 47,75 | -0,06% | 10.955.816,00 |
| 21.11.2025 | 46,83 | 48,16 | 46,63 | 47,78 | 2,77% | 7.874.033,00 |
| 20.11.2025 | 47,20 | 47,76 | 46,43 | 46,49 | -0,66% | 8.172.463,00 |
| 19.11.2025 | 45,88 | 46,84 | 45,80 | 46,80 | 1,92% | 8.899.147,00 |
| 18.11.2025 | 45,27 | 46,34 | 45,02 | 45,92 | 0,99% | 8.035.259,00 |
| 17.11.2025 | 46,90 | 46,99 | 45,27 | 45,47 | -3,46% | 7.832.359,00 |
| 14.11.2025 | 47,19 | 47,38 | 46,67 | 47,10 | -0,44% | 6.121.547,00 |
| 13.11.2025 | 47,73 | 48,02 | 47,07 | 47,31 | -1,21% | 6.287.923,00 |
| 12.11.2025 | 47,77 | 48,51 | 47,70 | 47,89 | 0,57% | 5.664.444,00 |
| 11.11.2025 | 47,70 | 47,94 | 47,32 | 47,62 | 0,08% | 4.751.626,00 |
| 10.11.2025 | 47,41 | 47,81 | 47,11 | 47,58 | 0,55% | 5.685.885,00 |
| 07.11.2025 | 46,62 | 47,34 | 46,47 | 47,32 | 1,00% | 6.870.389,00 |
| 06.11.2025 | 46,79 | 47,18 | 46,49 | 46,85 | 0,24% | 7.170.053,00 |
| 05.11.2025 | 46,43 | 47,01 | 46,02 | 46,74 | 0,67% | 5.577.507,00 |
| 04.11.2025 | 46,45 | 46,99 | 46,16 | 46,43 | -0,41% | 7.204.300,00 |
| 03.11.2025 | 46,57 | 46,81 | 45,98 | 46,62 | -0,13% | 10.455.575,00 |
| 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% | 7.191.028,00 |
| 29.10.2025 | 46,91 | 47,49 | 46,37 | 46,64 | -1,33% | 8.829.467,00 |
| 28.10.2025 | 47,54 | 47,67 | 47,09 | 47,27 | -1,11% | 7.549.175,00 |