49,188€
-0,19%
Echtzeit-Aktienkurs US Bancorp
Bid:
Ask:
Aktienkurse zur US Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 49,97 | 49,97 | 49,97 | 49,97 | 1,39% | 50,00 |
| 18.02.2026 | 49,61 | 49,61 | 49,28 | 49,28 | 0,23% | 330,00 |
| 17.02.2026 | 49,17 | 49,17 | 49,17 | 49,17 | 0,43% | 67,00 |
| 16.02.2026 | 48,96 | 48,96 | 48,96 | 48,96 | 1,00% | 5,00 |
| 13.02.2026 | 48,48 | 49,01 | 48,41 | 48,47 | -3,56% | 490,00 |
| 12.02.2026 | 50,08 | 50,26 | 50,08 | 50,26 | 0,70% | 50,00 |
| 11.02.2026 | 50,66 | 51,39 | 49,91 | 49,91 | -1,81% | 327,00 |
| 10.02.2026 | 50,74 | 50,83 | 50,74 | 50,83 | -0,02% | 128,00 |
| 09.02.2026 | 50,80 | 51,56 | 50,77 | 50,84 | -1,09% | 397,00 |
| 06.02.2026 | 49,60 | 51,49 | 49,60 | 51,40 | 2,15% | 778,00 |
| 05.02.2026 | 50,07 | 50,55 | 49,85 | 50,32 | -0,55% | 590,00 |
| 04.02.2026 | 49,49 | 51,07 | 49,38 | 50,60 | 2,10% | 1.216,00 |
| 03.02.2026 | 49,69 | 49,69 | 49,31 | 49,56 | 2,19% | 2.236,00 |
| 02.02.2026 | 46,50 | 48,50 | 46,50 | 48,50 | 2,77% | 587,00 |
| 30.01.2026 | 46,70 | 47,20 | 46,70 | 47,20 | 0,52% | 757,00 |
| 29.01.2026 | 46,88 | 46,98 | 46,73 | 46,95 | 0,91% | 374,00 |
| 28.01.2026 | 46,67 | 46,90 | 46,53 | 46,53 | -1,01% | 1.198,00 |
| 27.01.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 0,71% | 1,00 |
| 26.01.2026 | 46,25 | 47,22 | 46,25 | 46,67 | -0,69% | 648,00 |
| 23.01.2026 | 48,12 | 48,12 | 47,00 | 47,00 | -2,18% | 104,00 |
| 22.01.2026 | 47,86 | 48,23 | 47,86 | 48,04 | 1,65% | 820,00 |
| 21.01.2026 | 47,32 | 47,40 | 47,14 | 47,26 | 2,15% | 1.214,00 |
| 20.01.2026 | 46,05 | 47,34 | 45,05 | 46,27 | -0,69% | 4.136,00 |
| 19.01.2026 | 46,18 | 46,59 | 46,09 | 46,59 | -1,20% | 633,00 |
| 16.01.2026 | 46,73 | 47,15 | 46,51 | 47,15 | 1,09% | 181,00 |
| 15.01.2026 | 45,49 | 46,64 | 45,49 | 46,64 | 1,27% | 168,00 |
| 14.01.2026 | 46,13 | 46,13 | 45,93 | 46,06 | -0,53% | 917,00 |
| 13.01.2026 | 46,30 | 46,30 | 46,30 | 46,30 | 0,60% | 50,00 |
| 12.01.2026 | 47,20 | 47,20 | 46,03 | 46,03 | -3,24% | 2.371,00 |
| 09.01.2026 | 47,49 | 47,57 | 47,49 | 47,57 | -0,59% | 28,00 |
| 08.01.2026 | 47,30 | 47,88 | 46,41 | 47,85 | 0,54% | 878,00 |
| 07.01.2026 | 48,00 | 48,32 | 47,59 | 47,59 | 0,85% | 53,00 |
| 06.01.2026 | 47,19 | 47,19 | 47,19 | 47,19 | -0,99% | 85,00 |
| 05.01.2026 | 46,61 | 47,74 | 45,80 | 47,66 | 4,40% | 457,00 |
| 02.01.2026 | 44,58 | 45,65 | 44,58 | 45,65 | -1,15% | 267,00 |
| 30.12.2025 | 46,21 | 46,64 | 46,17 | 46,18 | -0,26% | 147,00 |
| 29.12.2025 | 46,91 | 46,99 | 46,30 | 46,30 | -0,71% | 439,00 |
| 23.12.2025 | 46,20 | 46,97 | 46,20 | 46,63 | 0,56% | 296,00 |
| 22.12.2025 | 46,10 | 46,37 | 46,10 | 46,37 | 0,76% | 315,00 |
| 19.12.2025 | 46,39 | 46,39 | 46,02 | 46,02 | -0,67% | 338,00 |
| 18.12.2025 | 45,60 | 46,33 | 45,60 | 46,33 | 1,08% | 216,00 |
| 17.12.2025 | 45,94 | 45,96 | 45,84 | 45,84 | 1,08% | 26,00 |
| 16.12.2025 | 45,92 | 45,92 | 45,35 | 45,35 | -0,73% | 129,00 |
| 15.12.2025 | 45,98 | 45,98 | 45,68 | 45,68 | -0,02% | 37,00 |
| 12.12.2025 | 45,75 | 45,75 | 45,69 | 45,69 | 0,08% | 21,00 |
| 11.12.2025 | 45,19 | 45,95 | 45,19 | 45,66 | 2,42% | 658,00 |
| 10.12.2025 | 44,62 | 44,62 | 44,58 | 44,58 | 0,07% | 2,00 |
| 09.12.2025 | 43,74 | 44,69 | 43,74 | 44,55 | 0,51% | 531,00 |
| 08.12.2025 | 44,44 | 44,52 | 44,26 | 44,32 | 0,07% | 148,00 |
| 05.12.2025 | 44,11 | 44,33 | 44,11 | 44,29 | 1,12% | 132,00 |
| 04.12.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,76% | 1,00 |
| 03.12.2025 | 42,85 | 43,47 | 42,85 | 43,47 | 1,70% | 334,00 |
| 01.12.2025 | 42,26 | 42,75 | 42,26 | 42,75 | 0,78% | 210,00 |
| 28.11.2025 | 42,59 | 42,59 | 42,42 | 42,42 | -0,41% | 85,00 |
| 27.11.2025 | 42,59 | 42,59 | 42,59 | 42,59 | 0,42% | 212,00 |
| 25.11.2025 | 41,21 | 42,41 | 41,21 | 42,41 | 2,44% | 239,00 |
| 24.11.2025 | 41,95 | 41,95 | 41,17 | 41,40 | -0,67% | 87,00 |
| 21.11.2025 | 40,87 | 41,68 | 40,87 | 41,68 | 2,23% | 187,00 |
| 20.11.2025 | 41,03 | 41,38 | 40,77 | 40,77 | 1,47% | 142,00 |
| 19.11.2025 | 39,52 | 40,18 | 39,00 | 40,18 | 1,11% | 84,00 |
| 18.11.2025 | 39,28 | 39,74 | 38,83 | 39,74 | 1,43% | 1.099,00 |
| 17.11.2025 | 41,05 | 41,05 | 39,18 | 39,18 | -2,63% | 355,00 |
| 14.11.2025 | 40,29 | 40,29 | 40,24 | 40,24 | -1,87% | 2,00 |
| 13.11.2025 | 41,01 | 41,01 | 41,01 | 41,01 | -0,73% | 291,00 |
| 12.11.2025 | 41,54 | 41,72 | 41,20 | 41,31 | 0,10% | 432,00 |
| 11.11.2025 | 40,97 | 41,27 | 40,97 | 41,27 | 0,04% | 162,00 |
| 10.11.2025 | 40,60 | 41,25 | 40,60 | 41,25 | 2,46% | 60,00 |
| 07.11.2025 | 40,87 | 40,87 | 40,26 | 40,26 | -1,12% | 133,00 |
| 06.11.2025 | 40,75 | 40,75 | 40,64 | 40,72 | -0,25% | 355,00 |
| 05.11.2025 | 39,93 | 40,82 | 39,93 | 40,82 | 0,43% | 139,00 |
| 04.11.2025 | 40,48 | 40,64 | 39,81 | 40,64 | 0,68% | 364,00 |
| 03.11.2025 | 40,06 | 40,79 | 40,06 | 40,37 | 0,17% | 646,00 |
| 31.10.2025 | 40,59 | 40,59 | 40,10 | 40,30 | -0,74% | 266,00 |
| 30.10.2025 | 40,40 | 40,93 | 40,32 | 40,60 | 1,07% | 700,00 |
| 29.10.2025 | 40,59 | 40,59 | 40,17 | 40,17 | -0,80% | 37,00 |
| 28.10.2025 | 41,15 | 41,15 | 40,49 | 40,49 | -0,83% | 587,00 |
| 27.10.2025 | 42,17 | 42,17 | 40,83 | 40,83 | -0,05% | 1.255,00 |
| 24.10.2025 | 40,85 | 40,85 | 40,85 | 40,85 | -0,52% | 1,00 |
| 23.10.2025 | 41,25 | 41,25 | 40,84 | 41,07 | 1,05% | 689,00 |
| 22.10.2025 | 40,91 | 40,91 | 40,64 | 40,64 | -0,97% | 742,00 |
| 21.10.2025 | 40,05 | 41,04 | 40,05 | 41,04 | 1,77% | 652,00 |
| 20.10.2025 | 39,70 | 40,33 | 39,20 | 40,33 | 3,11% | 1.061,00 |
| 17.10.2025 | 38,35 | 39,62 | 37,72 | 39,11 | 0,46% | 890,00 |
| 16.10.2025 | 40,02 | 41,36 | 38,93 | 38,93 | -2,43% | 1.697,00 |
| 15.10.2025 | 40,96 | 40,96 | 39,90 | 39,90 | -1,85% | 3.185,00 |
| 14.10.2025 | 39,84 | 40,65 | 39,67 | 40,65 | 1,97% | 720,00 |
| 13.10.2025 | 39,57 | 39,87 | 39,53 | 39,87 | 0,52% | 201,00 |
| 10.10.2025 | 41,15 | 41,15 | 39,66 | 39,66 | -2,73% | 4.072,00 |
| 09.10.2025 | 40,09 | 40,78 | 40,09 | 40,78 | 0,68% | 5,00 |
| 08.10.2025 | 41,13 | 41,17 | 40,50 | 40,50 | -1,22% | 2.469,00 |
| 07.10.2025 | 40,99 | 41,35 | 40,68 | 41,00 | -0,35% | 139,00 |
| 06.10.2025 | 41,57 | 41,86 | 41,01 | 41,15 | -0,01% | 423,00 |
| 03.10.2025 | 41,32 | 41,32 | 40,81 | 41,15 | 0,99% | 640,00 |
| 02.10.2025 | 40,87 | 40,87 | 40,53 | 40,75 | -0,10% | 190,00 |
| 01.10.2025 | 41,22 | 41,22 | 40,75 | 40,79 | 0,46% | 979,00 |
| 30.09.2025 | 41,71 | 41,71 | 40,60 | 40,60 | -2,75% | 1.818,00 |
| 29.09.2025 | 42,68 | 42,75 | 41,48 | 41,75 | -1,32% | 968,00 |
| 26.09.2025 | 41,94 | 42,31 | 41,94 | 42,31 | 0,74% | 297,00 |
| 25.09.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | 92,00 |
| 24.09.2025 | 41,49 | 42,00 | 41,49 | 42,00 | 0,53% | 36,00 |