35,170€
-10,10%
Echtzeit-Aktienkurs US Bancorp
Bid:
Ask:
Aktienkurse zur US Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 37,02 | 37,96 | 35,36 | 35,36 | -9,61% | 1.871,00 |
| 02.04.2025 | 38,50 | 39,12 | 38,50 | 39,12 | 1,18% | 61,00 |
| 01.04.2025 | 39,21 | 39,21 | 38,29 | 38,67 | -0,68% | 118,00 |
| 31.03.2025 | 38,27 | 38,93 | 38,07 | 38,93 | -0,27% | 691,00 |
| 28.03.2025 | 40,23 | 40,23 | 39,00 | 39,04 | -2,27% | 958,00 |
| 27.03.2025 | 40,45 | 40,55 | 39,94 | 39,94 | -2,00% | 1.254,00 |
| 26.03.2025 | 40,67 | 41,21 | 40,53 | 40,76 | 0,82% | 5.137,00 |
| 25.03.2025 | 40,64 | 40,64 | 40,21 | 40,43 | -0,36% | 3.814,00 |
| 24.03.2025 | 40,00 | 40,57 | 39,97 | 40,57 | 2,60% | 554,00 |
| 21.03.2025 | 39,41 | 39,61 | 38,97 | 39,54 | 0,62% | 7.826,00 |
| 20.03.2025 | 39,34 | 39,68 | 39,14 | 39,30 | 0,22% | 2.157,00 |
| 19.03.2025 | 39,29 | 39,29 | 39,21 | 39,21 | 1,28% | 600,00 |
| 18.03.2025 | 38,41 | 38,83 | 38,41 | 38,72 | 0,45% | 633,00 |
| 17.03.2025 | 38,66 | 38,67 | 38,21 | 38,54 | 0,16% | 211,00 |
| 14.03.2025 | 37,68 | 38,53 | 37,68 | 38,48 | 1,53% | 327,00 |
| 13.03.2025 | 38,27 | 38,38 | 37,90 | 37,90 | -1,11% | 376,00 |
| 12.03.2025 | 38,55 | 38,95 | 37,72 | 38,33 | 0,52% | 3.784,00 |
| 11.03.2025 | 39,00 | 39,00 | 38,00 | 38,13 | -2,38% | 1.558,00 |
| 10.03.2025 | 40,88 | 40,88 | 38,98 | 39,06 | -5,00% | 1.211,00 |
| 07.03.2025 | 41,62 | 41,62 | 40,27 | 41,11 | 0,87% | 247,00 |
| 06.03.2025 | 40,97 | 41,19 | 40,64 | 40,76 | -1,46% | 625,00 |
| 05.03.2025 | 41,84 | 41,91 | 40,71 | 41,36 | -2,67% | 1.866,00 |
| 04.03.2025 | 43,85 | 44,23 | 42,49 | 42,50 | -4,41% | 785,00 |
| 03.03.2025 | 45,29 | 45,29 | 44,42 | 44,46 | -0,99% | 113,00 |
| 28.02.2025 | 44,38 | 44,90 | 44,38 | 44,90 | 0,82% | 105,00 |
| 27.02.2025 | 44,04 | 44,89 | 43,81 | 44,54 | 1,85% | 474,00 |
| 26.02.2025 | 44,02 | 44,27 | 43,59 | 43,73 | 0,58% | 1.205,00 |
| 25.02.2025 | 43,50 | 43,61 | 43,31 | 43,48 | -1,01% | 114,00 |
| 24.02.2025 | 44,17 | 44,17 | 43,70 | 43,92 | -1,72% | 254,00 |
| 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 |