49,293€
-0,32%
Echtzeit-Aktienkurs U.S. Bancorp
Bid:
Ask:
Aktienkurse zur U.S. Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 49,05 | 49,73 | 49,00 | 49,27 | -0,36% | - |
| 21.11.2024 | 48,17 | 49,51 | 48,04 | 49,45 | 3,20% | - |
| 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 |
| 25.09.2024 | 40,87 | 40,93 | 40,41 | 40,47 | -0,88% | 482,00 |
| 24.09.2024 | 40,83 | 40,83 | 40,83 | 40,83 | -1,04% | 100,00 |
| 23.09.2024 | 41,06 | 41,57 | 41,06 | 41,26 | -0,29% | 22,00 |
| 20.09.2024 | 41,38 | 41,38 | 41,38 | 41,38 | 0,53% | 40,00 |
| 19.09.2024 | 41,16 | 41,16 | 41,16 | 41,16 | 1,74% | 4,00 |
| 17.09.2024 | 40,01 | 40,45 | 40,01 | 40,45 | -0,01% | 121,00 |
| 16.09.2024 | 40,34 | 40,49 | 40,34 | 40,46 | 1,12% | 1.009,00 |
| 13.09.2024 | 40,01 | 40,01 | 40,01 | 40,01 | 0,93% | 200,00 |
| 12.09.2024 | 40,01 | 40,11 | 39,64 | 39,64 | -1,67% | 1.040,00 |
| 11.09.2024 | 40,39 | 40,80 | 40,31 | 40,31 | 0,76% | 97,00 |
| 10.09.2024 | 40,60 | 40,60 | 40,01 | 40,01 | -1,78% | 7,00 |
| 09.09.2024 | 40,61 | 40,73 | 40,16 | 40,73 | 0,95% | 142,00 |
| 06.09.2024 | 40,78 | 41,30 | 40,35 | 40,35 | -2,08% | 5.129,00 |
| 05.09.2024 | 41,75 | 41,75 | 41,20 | 41,20 | -1,46% | 2.334,00 |
| 04.09.2024 | 41,59 | 42,02 | 41,36 | 41,81 | -1,23% | 2.554,00 |
| 03.09.2024 | 42,80 | 42,80 | 42,11 | 42,33 | -0,77% | 5.521,00 |
| 02.09.2024 | 43,01 | 43,06 | 42,66 | 42,66 | 0,65% | 59,00 |
| 30.08.2024 | 42,22 | 42,43 | 42,22 | 42,39 | 0,92% | 420,00 |
| 29.08.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 1,41% | 100,00 |
| 28.08.2024 | 41,42 | 41,42 | 41,42 | 41,42 | 1,31% | 730,00 |
| 27.08.2024 | 40,64 | 40,88 | 40,64 | 40,88 | 0,32% | 126,00 |
| 26.08.2024 | 40,74 | 40,75 | 40,74 | 40,75 | 2,02% | 181,00 |
| 23.08.2024 | 40,00 | 40,15 | 39,95 | 39,95 | 2,37% | 32,00 |
| 22.08.2024 | 39,02 | 39,02 | 39,02 | 39,02 | -0,56% | 1,00 |
| 20.08.2024 | 39,38 | 39,44 | 39,24 | 39,24 | -0,27% | 192,00 |
| 19.08.2024 | 39,35 | 39,35 | 39,35 | 39,35 | -0,24% | 41,00 |
| 15.08.2024 | 38,75 | 39,44 | 38,37 | 39,44 | 2,98% | 58,00 |
| 14.08.2024 | 38,26 | 38,30 | 38,26 | 38,30 | 0,56% | 66,00 |
| 13.08.2024 | 38,23 | 38,23 | 37,97 | 38,09 | -2,11% | 985,00 |
| 12.08.2024 | 38,91 | 38,91 | 38,91 | 38,91 | 1,14% | 40,00 |
| 09.08.2024 | 38,18 | 38,47 | 38,18 | 38,47 | 1,54% | 806,00 |
| 08.08.2024 | 37,52 | 37,88 | 37,52 | 37,88 | -1,94% | 56,00 |
| 07.08.2024 | 38,20 | 39,14 | 38,05 | 38,63 | 0,86% | 997,00 |
| 06.08.2024 | 37,83 | 38,30 | 37,83 | 38,30 | 1,85% | 1.305,00 |
| 05.08.2024 | 37,72 | 37,73 | 36,80 | 37,61 | -2,63% | 1.080,00 |
| 02.08.2024 | 39,67 | 39,67 | 38,54 | 38,62 | -4,24% | 3.373,00 |
| 01.08.2024 | 41,70 | 41,84 | 40,33 | 40,33 | -4,11% | 848,00 |
| 31.07.2024 | 41,96 | 42,06 | 41,96 | 42,06 | -0,45% | 30,00 |
| 30.07.2024 | 41,72 | 42,26 | 41,72 | 42,25 | 0,60% | 727,00 |
| 29.07.2024 | 41,80 | 42,01 | 41,80 | 42,00 | 0,04% | 968,00 |
| 26.07.2024 | 41,99 | 41,99 | 41,99 | 41,99 | -0,27% | 130,00 |
| 24.07.2024 | 41,64 | 42,10 | 41,64 | 42,10 | 0,24% | 180,00 |
| 23.07.2024 | 41,52 | 42,02 | 41,13 | 42,00 | 1,36% | 764,00 |
| 22.07.2024 | 40,70 | 41,44 | 40,70 | 41,44 | 1,42% | 1.136,00 |
| 19.07.2024 | 41,02 | 41,02 | 40,86 | 40,86 | 0,06% | 50,00 |
| 18.07.2024 | 41,19 | 41,43 | 40,83 | 40,83 | -1,29% | 1.190,00 |
| 17.07.2024 | 39,52 | 41,54 | 39,52 | 41,37 | 3,91% | 2.776,00 |
| 16.07.2024 | 38,80 | 39,81 | 38,80 | 39,81 | 1,83% | 1.156,00 |
| 15.07.2024 | 38,90 | 39,10 | 38,90 | 39,10 | 1,01% | 91,00 |
| 12.07.2024 | 38,74 | 38,74 | 38,71 | 38,71 | 0,18% | 267,00 |
| 11.07.2024 | 38,64 | 38,64 | 38,64 | 38,64 | 5,59% | 85,00 |
| 09.07.2024 | 36,34 | 36,59 | 36,34 | 36,59 | 0,67% | 950,00 |
| 08.07.2024 | 36,19 | 36,43 | 36,18 | 36,35 | 0,35% | 159,00 |
| 05.07.2024 | 36,82 | 36,82 | 36,22 | 36,22 | -0,75% | 16,00 |
| 04.07.2024 | 36,84 | 36,84 | 36,50 | 36,50 | 0,52% | 30,00 |
| 02.07.2024 | 36,69 | 36,69 | 36,31 | 36,31 | -1,59% | 52,00 |
| 01.07.2024 | 37,33 | 37,33 | 36,81 | 36,89 | -0,40% | 291,00 |
| 28.06.2024 | 36,82 | 37,04 | 36,62 | 37,04 | 0,00% | 275,00 |
| 27.06.2024 | 37,09 | 37,15 | 37,04 | 37,04 | -0,13% | 303,00 |