54,660$
Echtzeit-Aktienkurs U.S. Bancorp
Bid:
Ask:
Aktienkurse zur U.S. Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 54,00 | 55,26 | 53,25 | 54,65 | -0,02% | 595.190,00 |
| 27.02.2026 | 56,21 | 56,50 | 54,09 | 54,66 | -4,54% | 2.016,00 |
| 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 |