40,970$
-0,19%
Echtzeit-Aktienkurs US Bancorp
Bid:
Ask:
Aktienkurse zur US Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 41,61 | 41,68 | 40,60 | 40,97 | -0,19% | 6.760.682,00 |
| 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 |
| 04.03.2024 | 42,42 | 43,50 | 42,13 | 42,70 | 3,09% | 10.496.874,00 |
| 01.03.2024 | 41,61 | 41,90 | 40,93 | 41,42 | -1,29% | 8.899.448,00 |
| 29.02.2024 | 41,74 | 42,18 | 41,49 | 41,96 | 1,80% | 8.925.237,00 |
| 28.02.2024 | 41,10 | 41,55 | 40,85 | 41,22 | -0,36% | 6.508.191,00 |
| 27.02.2024 | 41,25 | 41,86 | 41,08 | 41,37 | 1,30% | 6.444.329,00 |
| 26.02.2024 | 41,11 | 41,43 | 40,65 | 40,84 | -1,26% | 6.108.029,00 |
| 23.02.2024 | 41,37 | 41,68 | 41,09 | 41,36 | 0,02% | 6.424.510,00 |
| 22.02.2024 | 41,35 | 42,04 | 41,08 | 41,35 | 1,30% | 10.700.006,00 |
| 21.02.2024 | 40,96 | 41,06 | 40,33 | 40,82 | -0,78% | 8.293.652,00 |
| 20.02.2024 | 41,11 | 41,55 | 40,91 | 41,14 | -0,84% | 7.327.873,00 |
| 16.02.2024 | 41,15 | 41,82 | 40,82 | 41,49 | -0,14% | 7.287.467,00 |
| 15.02.2024 | 40,86 | 41,72 | 40,77 | 41,55 | 2,59% | 7.003.383,00 |
| 14.02.2024 | 40,46 | 40,70 | 40,09 | 40,50 | 1,43% | 5.892.753,00 |
| 13.02.2024 | 40,23 | 40,48 | 39,41 | 39,93 | -2,78% | 9.056.158,00 |
| 12.02.2024 | 40,23 | 41,44 | 40,14 | 41,07 | 2,22% | 10.298.729,00 |
| 09.02.2024 | 40,30 | 40,39 | 39,77 | 40,18 | -0,47% | 10.684.758,00 |
| 08.02.2024 | 39,70 | 40,43 | 39,39 | 40,37 | 1,15% | 7.598.837,00 |
| 07.02.2024 | 40,24 | 40,32 | 38,87 | 39,91 | -0,47% | 12.106.288,00 |
| 06.02.2024 | 40,05 | 40,51 | 39,92 | 40,10 | 0,00% | 8.694.726,00 |
| 05.02.2024 | 40,44 | 40,49 | 39,92 | 40,10 | -1,81% | 8.849.781,00 |
| 02.02.2024 | 40,50 | 41,11 | 40,07 | 40,84 | -0,12% | 11.269.408,00 |
| 01.02.2024 | 41,58 | 41,69 | 39,97 | 40,89 | -1,56% | 15.905.956,00 |
| 31.01.2024 | 42,46 | 42,99 | 41,40 | 41,54 | -4,15% | 12.970.320,00 |
| 30.01.2024 | 42,87 | 43,40 | 42,68 | 43,34 | 0,91% | 7.937.981,00 |
| 29.01.2024 | 42,62 | 42,97 | 42,33 | 42,95 | 0,73% | 7.454.372,00 |
| 26.01.2024 | 42,62 | 43,01 | 42,30 | 42,64 | -0,40% | 7.242.508,00 |
| 25.01.2024 | 42,98 | 43,06 | 42,21 | 42,81 | 0,78% | 8.010.998,00 |
| 24.01.2024 | 42,38 | 42,98 | 42,24 | 42,48 | 1,22% | 11.194.896,00 |
| 23.01.2024 | 41,97 | 42,14 | 41,31 | 41,97 | 0,45% | 7.417.168,00 |
| 22.01.2024 | 42,10 | 42,35 | 41,35 | 41,78 | -0,55% | 10.353.518,00 |
| 19.01.2024 | 40,29 | 42,05 | 39,98 | 42,01 | 4,63% | 14.397.723,00 |
| 18.01.2024 | 40,89 | 41,00 | 39,05 | 40,15 | -1,64% | 15.197.828,00 |
| 17.01.2024 | 41,35 | 41,74 | 40,16 | 40,82 | -1,35% | 14.514.789,00 |
| 16.01.2024 | 41,67 | 41,78 | 40,96 | 41,38 | -1,83% | 14.206.077,00 |
| 12.01.2024 | 42,87 | 43,11 | 41,70 | 42,15 | -1,56% | 9.493.950,00 |
| 11.01.2024 | 43,30 | 43,30 | 42,05 | 42,82 | -1,34% | 10.016.211,00 |
| 10.01.2024 | 43,31 | 43,44 | 42,90 | 43,40 | -0,14% | 7.860.624,00 |
| 09.01.2024 | 43,37 | 43,87 | 43,19 | 43,46 | -1,14% | 5.132.343,00 |
| 08.01.2024 | 43,61 | 44,05 | 43,19 | 43,96 | 0,34% | 6.450.831,00 |
| 05.01.2024 | 42,95 | 44,33 | 42,94 | 43,81 | 1,39% | 7.616.824,00 |
| 04.01.2024 | 42,94 | 43,60 | 42,81 | 43,21 | 1,08% | 7.117.400,00 |
| 03.01.2024 | 43,38 | 43,41 | 42,61 | 42,75 | -2,64% | 7.087.516,00 |
| 02.01.2024 | 43,12 | 44,02 | 42,89 | 43,91 | 1,46% | 9.044.123,00 |
| 29.12.2023 | 43,52 | 43,81 | 43,23 | 43,28 | -0,80% | 6.441.020,00 |
| 28.12.2023 | 43,43 | 43,75 | 43,27 | 43,63 | -0,71% | 5.171.810,00 |
| 27.12.2023 | 43,95 | 44,22 | 43,72 | 43,94 | -0,29% | 5.080.036,00 |
| 26.12.2023 | 43,62 | 44,23 | 43,42 | 44,07 | 1,29% | 5.326.243,00 |
| 22.12.2023 | 43,35 | 43,82 | 43,21 | 43,51 | 0,46% | 6.899.098,00 |
| 21.12.2023 | 42,88 | 43,45 | 42,74 | 43,31 | 2,00% | 8.099.165,00 |
| 20.12.2023 | 43,73 | 44,00 | 42,15 | 42,46 | -3,96% | 14.884.913,00 |
| 19.12.2023 | 44,13 | 44,57 | 43,82 | 44,21 | 0,36% | 8.607.593,00 |
| 18.12.2023 | 45,30 | 45,30 | 44,04 | 44,05 | -2,13% | 9.664.555,00 |
| 15.12.2023 | 44,72 | 45,48 | 44,43 | 45,01 | -0,71% | 25.971.702,00 |
| 14.12.2023 | 43,89 | 45,85 | 43,63 | 45,33 | 6,68% | 27.758.172,00 |
| 13.12.2023 | 40,52 | 42,57 | 40,36 | 42,49 | 5,04% | 14.647.070,00 |
| 12.12.2023 | 40,39 | 40,56 | 40,13 | 40,45 | -0,20% | 8.763.287,00 |
| 11.12.2023 | 40,29 | 40,66 | 40,00 | 40,53 | 0,25% | 10.706.806,00 |
| 08.12.2023 | 39,78 | 40,60 | 39,60 | 40,43 | 1,76% | 9.485.036,00 |