39,290€
3,79%
Echtzeit-Aktienkurs U.S. Bancorp
Bid:
Ask:
Aktienkurse zur U.S. Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 37,96 | 38,93 | 37,96 | 38,93 | 2,84% | 1.854,00 |
| 05.06.2025 | 38,72 | 38,72 | 37,86 | 37,86 | -2,08% | 179,00 |
| 04.06.2025 | 38,66 | 38,66 | 38,66 | 38,66 | -0,40% | 1,00 |
| 03.06.2025 | 38,35 | 38,82 | 38,26 | 38,82 | 2,71% | 166,00 |
| 02.06.2025 | 38,42 | 38,42 | 37,72 | 37,79 | -1,64% | 214,00 |
| 30.05.2025 | 38,22 | 38,42 | 38,22 | 38,42 | -0,17% | 400,00 |
| 29.05.2025 | 39,55 | 39,55 | 38,49 | 38,49 | 0,16% | 33,00 |
| 28.05.2025 | 38,80 | 38,80 | 38,43 | 38,43 | -0,32% | 81,00 |
| 27.05.2025 | 37,68 | 38,55 | 37,68 | 38,55 | 1,55% | 282,00 |
| 26.05.2025 | 37,75 | 37,96 | 37,75 | 37,96 | 0,86% | 5,00 |
| 23.05.2025 | 38,45 | 38,45 | 37,64 | 37,64 | -0,78% | 9,00 |
| 22.05.2025 | 37,57 | 37,93 | 37,57 | 37,93 | -2,13% | 31,00 |
| 21.05.2025 | 39,36 | 39,36 | 38,76 | 38,76 | -2,40% | 217,00 |
| 20.05.2025 | 40,10 | 40,10 | 39,71 | 39,71 | 0,35% | 2,00 |
| 19.05.2025 | 39,59 | 39,59 | 39,57 | 39,57 | 0,47% | 42,00 |
| 16.05.2025 | 39,39 | 39,39 | 39,39 | 39,39 | -0,54% | 9,00 |
| 15.05.2025 | 39,67 | 39,89 | 39,55 | 39,60 | 0,46% | 58,00 |
| 14.05.2025 | 39,33 | 39,42 | 39,30 | 39,42 | -0,55% | 161,00 |
| 13.05.2025 | 39,30 | 39,64 | 39,30 | 39,64 | 0,49% | 77,00 |
| 12.05.2025 | 38,00 | 39,78 | 38,00 | 39,45 | 5,71% | 1.086,00 |
| 09.05.2025 | 37,66 | 37,66 | 37,32 | 37,32 | -0,57% | 270,00 |
| 08.05.2025 | 36,50 | 37,53 | 36,50 | 37,53 | 2,28% | 116,00 |
| 07.05.2025 | 36,58 | 36,71 | 36,34 | 36,70 | 1,44% | 985,00 |
| 06.05.2025 | 36,18 | 36,85 | 36,11 | 36,18 | -2,40% | 795,00 |
| 05.05.2025 | 36,73 | 37,07 | 36,17 | 37,07 | 0,93% | 25,00 |
| 02.05.2025 | 36,15 | 36,73 | 35,96 | 36,73 | 2,91% | 67,00 |
| 30.04.2025 | 35,16 | 35,84 | 35,16 | 35,69 | 0,81% | 602,00 |
| 29.04.2025 | 35,02 | 35,51 | 35,02 | 35,40 | 1,46% | 18,00 |
| 28.04.2025 | 35,28 | 35,36 | 34,89 | 34,89 | -0,33% | 544,00 |
| 25.04.2025 | 35,49 | 35,49 | 34,89 | 35,01 | 0,07% | 196,00 |
| 24.04.2025 | 34,98 | 34,98 | 34,98 | 34,98 | 0,29% | 10,00 |
| 23.04.2025 | 34,80 | 35,80 | 34,80 | 34,88 | 2,48% | 2.559,00 |
| 22.04.2025 | 33,06 | 34,04 | 33,06 | 34,04 | 0,44% | 1.008,00 |
| 17.04.2025 | 33,72 | 34,00 | 33,24 | 33,89 | 3,17% | 870,00 |
| 16.04.2025 | 34,25 | 35,15 | 32,85 | 32,85 | -4,49% | 3.428,00 |
| 15.04.2025 | 33,92 | 34,72 | 33,54 | 34,39 | 0,81% | 268,00 |
| 14.04.2025 | 33,58 | 34,32 | 33,26 | 34,12 | 5,95% | 64,00 |
| 11.04.2025 | 33,09 | 33,30 | 32,20 | 32,20 | -3,71% | 1.214,00 |
| 10.04.2025 | 34,76 | 34,76 | 33,44 | 33,44 | -6,88% | 65,00 |
| 09.04.2025 | 32,15 | 36,15 | 32,15 | 35,91 | 5,56% | 401,00 |
| 08.04.2025 | 33,81 | 34,88 | 33,81 | 34,02 | 1,86% | 393,00 |
| 07.04.2025 | 31,50 | 33,81 | 31,50 | 33,40 | 0,16% | 3.859,00 |
| 04.04.2025 | 35,21 | 35,21 | 32,58 | 33,35 | -5,70% | 1.435,00 |
| 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 |