43,855€
-1,36%
Echtzeit-Aktienkurs U.S. Bancorp
Bid:
Ask:
Aktienkurse zur U.S. Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 44,34 | 44,91 | 44,34 | 44,69 | 0,52% | 173,00 |
| 20.02.2025 | 45,00 | 45,00 | 44,13 | 44,46 | -1,90% | 374,00 |
| 19.02.2025 | 45,55 | 45,55 | 45,32 | 45,32 | -0,85% | 210,00 |
| 18.02.2025 | 45,46 | 45,71 | 45,46 | 45,71 | -0,38% | 6,00 |
| 17.02.2025 | 45,81 | 45,89 | 45,39 | 45,89 | 1,31% | 117,00 |
| 14.02.2025 | 44,94 | 45,60 | 44,94 | 45,29 | 0,56% | 931,00 |
| 13.02.2025 | 45,57 | 45,57 | 45,04 | 45,04 | -1,13% | 81,00 |
| 12.02.2025 | 45,56 | 45,56 | 45,56 | 45,56 | -0,97% | 1,00 |
| 11.02.2025 | 45,59 | 46,00 | 45,52 | 46,00 | 1,56% | 207,00 |
| 10.02.2025 | 45,63 | 45,63 | 45,21 | 45,30 | -0,90% | 53,00 |
| 07.02.2025 | 46,15 | 46,15 | 45,71 | 45,71 | -0,01% | 118,00 |
| 06.02.2025 | 45,79 | 46,27 | 45,71 | 45,71 | 0,07% | 220,00 |
| 05.02.2025 | 45,66 | 45,86 | 45,66 | 45,68 | 0,16% | 27,00 |
| 04.02.2025 | 44,69 | 45,90 | 44,69 | 45,61 | -0,85% | 129,00 |
| 03.02.2025 | 46,08 | 46,08 | 45,56 | 46,00 | -0,29% | 460,00 |
| 31.01.2025 | 46,20 | 46,20 | 46,13 | 46,13 | -0,29% | 133,00 |
| 30.01.2025 | 46,27 | 46,27 | 46,27 | 46,27 | 1,15% | 108,00 |
| 29.01.2025 | 46,73 | 46,98 | 45,74 | 45,74 | -1,38% | 426,00 |
| 28.01.2025 | 47,29 | 47,79 | 46,38 | 46,38 | -1,44% | 367,00 |
| 27.01.2025 | 46,32 | 47,06 | 46,32 | 47,06 | 1,23% | 29,00 |
| 24.01.2025 | 45,93 | 46,49 | 45,93 | 46,49 | -0,95% | 102,00 |
| 23.01.2025 | 47,00 | 47,00 | 46,94 | 46,94 | 0,55% | 4,00 |
| 22.01.2025 | 46,78 | 46,78 | 46,35 | 46,68 | -0,89% | 142,00 |
| 21.01.2025 | 46,85 | 47,40 | 46,68 | 47,10 | -0,45% | 657,00 |
| 20.01.2025 | 47,04 | 47,32 | 46,58 | 47,32 | 0,68% | 739,00 |
| 17.01.2025 | 46,51 | 47,00 | 46,51 | 47,00 | 0,76% | 494,00 |
| 16.01.2025 | 50,25 | 50,84 | 45,86 | 46,64 | -5,83% | 2.271,00 |
| 15.01.2025 | 47,90 | 49,53 | 47,90 | 49,53 | 4,26% | 1.411,00 |
| 14.01.2025 | 47,50 | 47,50 | 47,50 | 47,50 | 0,86% | 6,00 |
| 13.01.2025 | 47,10 | 47,10 | 47,10 | 47,10 | 1,64% | 100,00 |
| 10.01.2025 | 46,88 | 46,88 | 46,34 | 46,34 | -2,06% | 161,00 |
| 09.01.2025 | 47,31 | 47,31 | 47,31 | 47,31 | 0,70% | 25,00 |
| 08.01.2025 | 46,98 | 46,98 | 46,76 | 46,98 | -0,49% | 585,00 |
| 07.01.2025 | 47,14 | 47,57 | 47,08 | 47,21 | -0,02% | 210,00 |
| 06.01.2025 | 47,13 | 47,39 | 47,13 | 47,22 | 1,82% | 375,00 |
| 03.01.2025 | 46,38 | 46,38 | 46,38 | 46,38 | -0,50% | 1,00 |
| 02.01.2025 | 45,52 | 46,72 | 45,52 | 46,61 | 0,54% | 279,00 |
| 30.12.2024 | 46,02 | 46,41 | 45,95 | 46,36 | -0,90% | 97,00 |
| 27.12.2024 | 47,28 | 47,28 | 46,76 | 46,78 | 1,32% | 349,00 |
| 23.12.2024 | 45,87 | 46,60 | 45,87 | 46,17 | -0,14% | 50.026,00 |
| 20.12.2024 | 45,12 | 46,31 | 45,12 | 46,24 | 1,26% | 375,00 |
| 19.12.2024 | 46,76 | 46,76 | 45,66 | 45,66 | -3,57% | 1.028,00 |
| 18.12.2024 | 47,35 | 47,35 | 47,35 | 47,35 | -0,26% | 80,00 |
| 17.12.2024 | 48,53 | 48,98 | 47,48 | 47,48 | -1,98% | 418,00 |
| 16.12.2024 | 48,83 | 48,83 | 48,33 | 48,44 | 0,08% | 327,00 |
| 13.12.2024 | 48,60 | 48,60 | 48,40 | 48,40 | -0,73% | 350,00 |
| 12.12.2024 | 48,75 | 48,75 | 48,75 | 48,75 | -1,13% | 6,00 |
| 11.12.2024 | 49,05 | 49,36 | 49,05 | 49,31 | 0,73% | 121,00 |
| 10.12.2024 | 48,41 | 49,21 | 48,41 | 48,95 | 0,11% | 292,00 |
| 09.12.2024 | 49,65 | 49,65 | 48,90 | 48,90 | -0,13% | 144,00 |
| 06.12.2024 | 48,96 | 49,49 | 48,96 | 48,96 | -1,33% | 175,00 |
| 05.12.2024 | 49,64 | 49,64 | 49,60 | 49,62 | 1,23% | 152,00 |
| 04.12.2024 | 49,22 | 49,22 | 49,02 | 49,02 | -1,26% | 500,00 |
| 03.12.2024 | 49,95 | 49,98 | 49,64 | 49,64 | -1,12% | 53,00 |
| 02.12.2024 | 50,27 | 50,90 | 50,20 | 50,20 | -1,67% | 579,00 |
| 28.11.2024 | 50,45 | 51,05 | 50,45 | 51,05 | 1,13% | 76,00 |
| 27.11.2024 | 50,72 | 50,72 | 50,33 | 50,48 | -0,45% | 22,00 |
| 26.11.2024 | 50,71 | 50,71 | 50,71 | 50,71 | -0,88% | 1,00 |
| 25.11.2024 | 50,22 | 51,16 | 50,22 | 51,16 | 1,99% | 342,00 |
| 22.11.2024 | 49,56 | 50,52 | 49,56 | 50,16 | 1,82% | 397,00 |
| 21.11.2024 | 48,58 | 49,27 | 48,58 | 49,27 | 2,82% | 487,00 |
| 20.11.2024 | 48,10 | 48,10 | 47,92 | 47,92 | 1,63% | 110,00 |
| 19.11.2024 | 47,87 | 47,87 | 47,15 | 47,15 | -1,42% | 89,00 |
| 18.11.2024 | 46,96 | 47,93 | 46,95 | 47,83 | 1,11% | 564,00 |
| 15.11.2024 | 47,58 | 47,93 | 47,30 | 47,30 | -2,43% | 256,00 |
| 14.11.2024 | 48,69 | 48,69 | 48,48 | 48,48 | -0,40% | 180,00 |
| 13.11.2024 | 48,50 | 48,68 | 48,50 | 48,68 | 2,24% | 380,00 |
| 12.11.2024 | 48,19 | 48,19 | 47,54 | 47,61 | -1,09% | 1.543,00 |
| 11.11.2024 | 47,42 | 48,34 | 47,42 | 48,14 | 3,23% | 843,00 |
| 08.11.2024 | 46,15 | 46,63 | 46,15 | 46,63 | 1,68% | 95,00 |
| 07.11.2024 | 47,48 | 47,90 | 45,86 | 45,86 | -3,87% | 328,00 |
| 06.11.2024 | 44,73 | 48,06 | 44,73 | 47,71 | 9,94% | 2.606,00 |
| 05.11.2024 | 43,85 | 43,85 | 43,39 | 43,39 | -0,12% | 571,00 |
| 04.11.2024 | 44,00 | 44,00 | 43,39 | 43,44 | -3,01% | 221,00 |
| 01.11.2024 | 44,78 | 44,98 | 44,78 | 44,79 | -0,20% | 10,00 |
| 31.10.2024 | 44,48 | 45,07 | 44,46 | 44,88 | -0,66% | 416,00 |
| 30.10.2024 | 45,18 | 45,18 | 45,18 | 45,18 | 1,55% | 100,00 |
| 29.10.2024 | 44,82 | 44,82 | 44,49 | 44,49 | -1,13% | 1.291,00 |
| 28.10.2024 | 44,16 | 45,02 | 44,16 | 45,00 | 0,99% | 82,00 |
| 25.10.2024 | 44,93 | 44,93 | 44,56 | 44,56 | -0,44% | 65,00 |
| 24.10.2024 | 44,76 | 44,76 | 44,76 | 44,76 | -0,32% | 1,00 |
| 23.10.2024 | 44,60 | 44,90 | 44,56 | 44,90 | 1,17% | 686,00 |
| 22.10.2024 | 43,90 | 44,38 | 43,90 | 44,38 | -0,62% | 223,00 |
| 21.10.2024 | 45,30 | 45,30 | 44,66 | 44,66 | -1,54% | 230,00 |
| 18.10.2024 | 45,56 | 45,56 | 45,36 | 45,36 | -1,61% | 72,00 |
| 17.10.2024 | 45,65 | 46,10 | 45,65 | 46,10 | 1,87% | 1.045,00 |
| 16.10.2024 | 43,09 | 45,97 | 43,00 | 45,25 | 2,83% | 2.570,00 |
| 15.10.2024 | 43,10 | 44,01 | 43,10 | 44,01 | 2,34% | 429,00 |
| 14.10.2024 | 42,11 | 43,00 | 42,11 | 43,00 | 1,64% | 363,00 |
| 11.10.2024 | 41,10 | 42,31 | 41,10 | 42,31 | 3,06% | 42,00 |
| 10.10.2024 | 41,05 | 41,05 | 41,05 | 41,05 | -0,07% | 220,00 |
| 09.10.2024 | 40,09 | 41,09 | 40,09 | 41,08 | 1,26% | 232,00 |
| 08.10.2024 | 40,37 | 40,72 | 40,37 | 40,57 | -0,10% | 386,00 |
| 07.10.2024 | 41,53 | 41,53 | 40,40 | 40,61 | 2,10% | 731,00 |
| 03.10.2024 | 40,20 | 40,20 | 39,78 | 39,78 | -0,18% | 139,00 |
| 02.10.2024 | 39,85 | 39,85 | 39,85 | 39,85 | -1,76% | 1,00 |
| 01.10.2024 | 41,25 | 41,25 | 40,30 | 40,56 | 0,60% | 410,00 |
| 30.09.2024 | 40,66 | 40,86 | 40,32 | 40,32 | -1,59% | 450,00 |
| 27.09.2024 | 40,50 | 40,97 | 40,50 | 40,97 | 1,84% | 293,00 |
| 26.09.2024 | 40,61 | 40,61 | 40,23 | 40,23 | -0,58% | 368,00 |