46,000$
0,83%
Echtzeit-Aktienkurs US Bancorp
Bid:
Ask:
Aktienkurse zur US Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 45,67 | 46,25 | 45,53 | 45,76 | 0,31% | 15.628.228,00 |
| 26.06.2025 | 44,97 | 45,68 | 44,94 | 45,62 | 1,78% | 13.372.118,00 |
| 25.06.2025 | 44,45 | 44,91 | 44,33 | 44,82 | 0,63% | 8.434.921,00 |
| 24.06.2025 | 44,52 | 44,95 | 44,43 | 44,54 | 1,02% | 10.743.195,00 |
| 23.06.2025 | 43,18 | 44,12 | 42,93 | 44,09 | 1,85% | 10.098.076,00 |
| 20.06.2025 | 43,38 | 43,55 | 43,18 | 43,29 | 0,05% | 22.312.736,00 |
| 18.06.2025 | 42,56 | 43,42 | 42,55 | 43,27 | 1,36% | 12.696.584,00 |
| 17.06.2025 | 42,97 | 43,17 | 42,61 | 42,69 | -1,07% | 10.091.147,00 |
| 16.06.2025 | 43,55 | 43,61 | 43,10 | 43,15 | 0,37% | 14.234.444,00 |
| 13.06.2025 | 43,70 | 43,81 | 42,85 | 42,99 | -2,65% | 9.468.800,00 |
| 12.06.2025 | 44,02 | 44,17 | 43,60 | 44,16 | -0,09% | 9.199.317,00 |
| 11.06.2025 | 45,09 | 45,11 | 44,13 | 44,20 | -2,30% | 13.013.049,00 |
| 10.06.2025 | 45,00 | 45,41 | 44,82 | 45,24 | 0,82% | 5.752.281,00 |
| 09.06.2025 | 44,83 | 45,25 | 44,76 | 44,87 | 0,22% | 4.976.173,00 |
| 06.06.2025 | 44,41 | 44,83 | 44,26 | 44,77 | 2,50% | 7.647.826,00 |
| 05.06.2025 | 44,15 | 44,15 | 43,49 | 43,68 | -0,50% | 6.037.168,00 |
| 04.06.2025 | 44,45 | 44,73 | 43,86 | 43,90 | -1,08% | 6.872.055,00 |
| 03.06.2025 | 43,55 | 44,48 | 43,50 | 44,38 | 1,74% | 9.901.897,00 |
| 02.06.2025 | 43,32 | 43,64 | 42,78 | 43,62 | 0,07% | 6.089.032,00 |
| 30.05.2025 | 43,65 | 43,78 | 43,20 | 43,59 | -0,39% | 9.784.910,00 |
| 29.05.2025 | 43,54 | 43,78 | 43,18 | 43,76 | 1,23% | 6.372.253,00 |
| 28.05.2025 | 43,75 | 43,87 | 43,16 | 43,23 | -1,17% | 4.788.987,00 |
| 27.05.2025 | 43,56 | 43,75 | 43,03 | 43,74 | 1,86% | 6.497.076,00 |
| 23.05.2025 | 42,22 | 43,11 | 42,21 | 42,94 | -0,42% | 5.798.567,00 |
| 22.05.2025 | 42,90 | 43,46 | 42,63 | 43,12 | 0,54% | 6.600.103,00 |
| 21.05.2025 | 44,05 | 44,13 | 42,86 | 42,89 | -3,42% | 6.251.179,00 |
| 20.05.2025 | 44,66 | 44,72 | 44,26 | 44,41 | -0,85% | 6.548.797,00 |
| 19.05.2025 | 44,41 | 44,87 | 44,31 | 44,79 | -0,29% | 5.713.500,00 |
| 16.05.2025 | 44,61 | 45,00 | 44,30 | 44,92 | 0,76% | 7.369.356,00 |
| 15.05.2025 | 44,23 | 44,69 | 44,22 | 44,58 | 0,79% | 6.488.619,00 |
| 14.05.2025 | 44,30 | 44,35 | 44,00 | 44,23 | -0,32% | 5.842.054,00 |
| 13.05.2025 | 44,00 | 44,50 | 43,81 | 44,37 | 0,82% | 9.506.287,00 |
| 12.05.2025 | 43,90 | 44,36 | 43,72 | 44,01 | 4,74% | 10.696.236,00 |
| 09.05.2025 | 42,14 | 42,28 | 41,82 | 42,02 | -0,28% | 6.997.689,00 |
| 08.05.2025 | 41,50 | 42,35 | 41,50 | 42,14 | 2,03% | 8.840.083,00 |
| 07.05.2025 | 41,25 | 41,68 | 41,13 | 41,30 | 0,78% | 7.378.567,00 |
| 06.05.2025 | 41,01 | 41,40 | 40,89 | 40,98 | -1,16% | 5.130.012,00 |
| 05.05.2025 | 41,05 | 42,02 | 40,94 | 41,46 | -0,02% | 5.177.531,00 |
| 02.05.2025 | 40,83 | 41,60 | 40,75 | 41,47 | 2,40% | 9.089.528,00 |
| 01.05.2025 | 40,17 | 40,91 | 39,99 | 40,50 | 0,40% | 7.089.934,00 |
| 30.04.2025 | 39,73 | 40,47 | 39,29 | 40,34 | -0,40% | 10.553.707,00 |
| 29.04.2025 | 39,98 | 40,57 | 39,76 | 40,50 | 0,80% | 8.322.595,00 |
| 28.04.2025 | 40,12 | 40,39 | 39,78 | 40,18 | 0,65% | 5.058.604,00 |
| 25.04.2025 | 39,76 | 40,13 | 39,65 | 39,92 | -0,32% | 6.432.813,00 |
| 24.04.2025 | 39,37 | 40,20 | 39,26 | 40,05 | 1,37% | 9.443.917,00 |
| 23.04.2025 | 39,99 | 41,15 | 39,32 | 39,51 | 1,31% | 12.747.978,00 |
| 22.04.2025 | 38,27 | 39,07 | 38,16 | 39,00 | 3,15% | 8.272.848,00 |
| 21.04.2025 | 37,79 | 38,08 | 37,25 | 37,81 | -1,02% | 11.147.365,00 |
| 17.04.2025 | 37,94 | 38,68 | 37,80 | 38,20 | 1,00% | 12.538.841,00 |
| 16.04.2025 | 38,25 | 39,15 | 37,43 | 37,82 | -2,10% | 17.313.518,00 |
| 15.04.2025 | 38,28 | 39,38 | 38,24 | 38,63 | 1,13% | 11.625.894,00 |
| 14.04.2025 | 38,48 | 38,78 | 37,77 | 38,20 | 0,90% | 12.768.749,00 |
| 11.04.2025 | 37,00 | 37,97 | 36,48 | 37,86 | 1,64% | 18.556.262,00 |
| 10.04.2025 | 38,47 | 38,48 | 36,36 | 37,25 | -5,22% | 20.027.036,00 |
| 09.04.2025 | 35,82 | 39,85 | 35,49 | 39,30 | 7,97% | 21.479.344,00 |
| 08.04.2025 | 37,95 | 38,61 | 35,73 | 36,40 | -1,09% | 17.852.032,00 |
| 07.04.2025 | 35,80 | 38,33 | 35,18 | 36,80 | -0,08% | 20.780.886,00 |
| 04.04.2025 | 37,37 | 37,69 | 35,74 | 36,83 | -5,05% | 19.859.277,00 |
| 03.04.2025 | 41,00 | 41,22 | 38,71 | 38,79 | -9,81% | 16.171.431,00 |
| 02.04.2025 | 41,46 | 43,07 | 41,27 | 43,01 | 2,97% | 10.375.396,00 |
| 01.04.2025 | 41,86 | 42,01 | 41,34 | 41,77 | -1,07% | 9.499.207,00 |
| 31.03.2025 | 41,42 | 42,34 | 41,16 | 42,22 | -0,09% | 10.540.488,00 |
| 28.03.2025 | 43,16 | 43,43 | 42,15 | 42,26 | -2,24% | 7.154.099,00 |
| 27.03.2025 | 43,74 | 43,90 | 43,13 | 43,23 | -1,23% | 8.166.570,00 |
| 26.03.2025 | 43,92 | 44,46 | 43,58 | 43,77 | 0,16% | 9.563.314,00 |
| 25.03.2025 | 43,78 | 44,03 | 43,49 | 43,70 | -0,14% | 7.373.945,00 |
| 24.03.2025 | 43,23 | 43,86 | 43,11 | 43,76 | 2,15% | 7.519.476,00 |
| 21.03.2025 | 42,35 | 43,01 | 42,12 | 42,84 | 0,54% | 69.001.633,00 |
| 20.03.2025 | 42,27 | 43,09 | 42,20 | 42,61 | -0,16% | 9.196.322,00 |
| 19.03.2025 | 42,29 | 42,92 | 42,17 | 42,68 | 0,95% | 11.694.795,00 |
| 18.03.2025 | 42,42 | 42,54 | 42,08 | 42,28 | 0,24% | 11.338.967,00 |
| 17.03.2025 | 41,90 | 42,50 | 41,68 | 42,18 | 0,38% | 9.850.611,00 |
| 14.03.2025 | 41,32 | 42,10 | 41,13 | 42,02 | 2,69% | 12.740.239,00 |
| 13.03.2025 | 41,93 | 41,97 | 40,81 | 40,92 | -1,82% | 9.563.407,00 |
| 12.03.2025 | 42,11 | 42,21 | 41,02 | 41,68 | 0,29% | 13.364.353,00 |
| 11.03.2025 | 42,38 | 42,71 | 41,40 | 41,56 | -1,91% | 17.577.603,00 |
| 10.03.2025 | 43,79 | 44,30 | 41,98 | 42,37 | -5,25% | 18.132.766,00 |
| 07.03.2025 | 44,38 | 44,79 | 43,58 | 44,72 | 0,77% | 10.793.225,00 |
| 06.03.2025 | 44,21 | 44,82 | 43,84 | 44,38 | -0,65% | 9.848.146,00 |
| 05.03.2025 | 44,58 | 45,00 | 43,88 | 44,67 | 0,13% | 8.580.676,00 |
| 04.03.2025 | 45,70 | 45,75 | 44,18 | 44,61 | -3,53% | 10.795.478,00 |
| 03.03.2025 | 47,13 | 47,37 | 45,77 | 46,24 | -1,41% | 9.661.231,00 |
| 28.02.2025 | 46,45 | 46,94 | 46,08 | 46,90 | 1,34% | 10.100.676,00 |
| 27.02.2025 | 45,86 | 46,77 | 45,82 | 46,28 | 1,16% | 6.282.660,00 |
| 26.02.2025 | 46,15 | 46,54 | 45,61 | 45,75 | -0,35% | 8.705.452,00 |
| 25.02.2025 | 45,96 | 46,20 | 45,37 | 45,91 | 0,66% | 11.952.040,00 |
| 24.02.2025 | 46,11 | 46,19 | 45,42 | 45,61 | -0,57% | 7.955.250,00 |
| 21.02.2025 | 46,80 | 46,93 | 45,75 | 45,87 | -1,90% | 9.326.990,00 |
| 20.02.2025 | 47,10 | 47,24 | 46,15 | 46,76 | -0,76% | 6.763.797,00 |
| 19.02.2025 | 47,50 | 47,60 | 46,05 | 47,12 | -1,71% | 10.942.784,00 |
| 18.02.2025 | 47,77 | 48,00 | 47,56 | 47,94 | 0,40% | 5.416.289,00 |
| 14.02.2025 | 47,56 | 48,05 | 47,50 | 47,75 | 0,76% | 5.398.893,00 |
| 13.02.2025 | 47,47 | 47,56 | 46,85 | 47,39 | -0,21% | 6.103.607,00 |
| 12.02.2025 | 47,11 | 47,62 | 46,99 | 47,49 | -0,21% | 6.178.617,00 |
| 11.02.2025 | 46,76 | 47,68 | 46,46 | 47,59 | 1,51% | 7.252.467,00 |
| 10.02.2025 | 47,30 | 47,32 | 46,48 | 46,88 | -0,74% | 8.108.702,00 |
| 07.02.2025 | 47,81 | 48,00 | 46,89 | 47,23 | -1,07% | 8.115.361,00 |
| 06.02.2025 | 47,94 | 48,07 | 47,39 | 47,74 | 0,76% | 9.100.994,00 |
| 05.02.2025 | 47,82 | 48,20 | 47,29 | 47,38 | -0,15% | 10.795.738,00 |
| 04.02.2025 | 46,98 | 47,83 | 46,98 | 47,45 | 1,24% | 9.858.998,00 |