46,940€
0,17%
Echtzeit-Aktienkurs US Bancorp
Bid:
Ask:
Aktienkurse zur US Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 46,50 | 47,24 | 46,50 | 46,73 | -0,28% | 440,00 |
| 20.05.2026 | 46,36 | 46,86 | 45,82 | 46,86 | 2,11% | 1.204,00 |
| 19.05.2026 | 45,69 | 45,93 | 45,54 | 45,89 | -0,41% | 14,00 |
| 18.05.2026 | 44,95 | 46,08 | 44,95 | 46,08 | 2,22% | 26,00 |
| 15.05.2026 | 46,02 | 46,02 | 45,08 | 45,08 | -1,62% | 760,00 |
| 14.05.2026 | 45,43 | 45,82 | 45,43 | 45,82 | -0,22% | 974,00 |
| 13.05.2026 | 45,92 | 45,92 | 45,92 | 45,92 | -0,24% | 33,00 |
| 12.05.2026 | 46,58 | 46,58 | 46,03 | 46,03 | -1,69% | 1.059,00 |
| 11.05.2026 | 46,82 | 46,82 | 46,82 | 46,82 | -0,43% | 43,00 |
| 08.05.2026 | 46,91 | 47,02 | 46,82 | 47,02 | -1,36% | 348,00 |
| 07.05.2026 | 48,09 | 48,09 | 47,60 | 47,67 | -0,54% | 23,00 |
| 06.05.2026 | 47,93 | 47,93 | 47,93 | 47,93 | 0,78% | 1,00 |
| 05.05.2026 | 47,11 | 47,56 | 47,11 | 47,56 | -0,40% | 942,00 |
| 04.05.2026 | 47,60 | 48,30 | 47,60 | 47,75 | -0,42% | 12,00 |
| 30.04.2026 | 47,42 | 47,95 | 46,98 | 47,95 | 0,59% | 829,00 |
| 29.04.2026 | 47,64 | 48,11 | 47,64 | 47,67 | -1,04% | 24,00 |
| 28.04.2026 | 47,60 | 48,20 | 47,60 | 48,17 | 0,94% | 330,00 |
| 27.04.2026 | 47,67 | 47,94 | 47,00 | 47,72 | -1,22% | 515,00 |
| 24.04.2026 | 48,69 | 48,69 | 48,22 | 48,31 | -0,49% | 22,00 |
| 23.04.2026 | 48,36 | 48,55 | 48,36 | 48,55 | 0,60% | 9,00 |
| 22.04.2026 | 48,96 | 48,97 | 48,26 | 48,26 | -0,86% | 1.978,00 |
| 21.04.2026 | 48,68 | 48,68 | 48,68 | 48,68 | -0,14% | 269,00 |
| 20.04.2026 | 48,23 | 48,75 | 48,20 | 48,75 | 2,39% | 462,00 |
| 17.04.2026 | 47,61 | 47,61 | 47,61 | 47,61 | 0,36% | 38,00 |
| 16.04.2026 | 47,44 | 47,44 | 47,44 | 47,44 | -0,13% | 133,00 |
| 15.04.2026 | 47,77 | 47,95 | 47,50 | 47,50 | -0,52% | 28,00 |
| 14.04.2026 | 47,72 | 47,75 | 46,97 | 47,75 | 1,57% | 314,00 |
| 13.04.2026 | 46,53 | 47,01 | 46,53 | 47,01 | -1,51% | 195,00 |
| 10.04.2026 | 47,91 | 47,91 | 47,73 | 47,73 | 0,97% | 171,00 |
| 09.04.2026 | 47,05 | 47,27 | 47,05 | 47,27 | -0,06% | 300,00 |
| 08.04.2026 | 47,43 | 47,43 | 47,30 | 47,30 | 2,74% | 1.801,00 |
| 07.04.2026 | 46,56 | 46,66 | 46,04 | 46,04 | 0,48% | 425,00 |
| 02.04.2026 | 45,61 | 45,82 | 45,61 | 45,82 | 0,99% | 157,00 |
| 01.04.2026 | 45,39 | 45,40 | 45,37 | 45,37 | 2,46% | 332,00 |
| 31.03.2026 | 44,41 | 44,47 | 44,18 | 44,28 | -0,97% | 266,00 |
| 30.03.2026 | 44,74 | 44,74 | 44,72 | 44,72 | 0,48% | 125,00 |
| 27.03.2026 | 44,50 | 44,50 | 44,50 | 44,50 | -0,11% | 100,00 |
| 26.03.2026 | 44,80 | 44,80 | 44,55 | 44,55 | -0,71% | 108,00 |
| 25.03.2026 | 45,43 | 45,59 | 44,48 | 44,87 | -0,64% | - |
| 24.03.2026 | 44,46 | 45,37 | 43,93 | 45,16 | 1,20% | - |
| 23.03.2026 | 44,56 | 44,80 | 44,12 | 44,62 | 0,29% | 321,00 |
| 20.03.2026 | 44,05 | 44,49 | 44,05 | 44,49 | 0,54% | 440,00 |
| 19.03.2026 | 44,49 | 44,49 | 44,10 | 44,25 | -1,72% | 585,00 |
| 18.03.2026 | 45,00 | 45,46 | 44,52 | 45,02 | 0,55% | - |
| 17.03.2026 | 45,17 | 45,17 | 44,78 | 44,78 | 0,03% | 1.075,00 |
| 16.03.2026 | 44,59 | 45,01 | 44,59 | 44,76 | -0,62% | 73,00 |
| 13.03.2026 | 44,76 | 45,41 | 44,66 | 45,04 | -0,29% | - |
| 12.03.2026 | 44,81 | 45,17 | 44,81 | 45,17 | 1,04% | 693,00 |
| 11.03.2026 | 45,48 | 45,48 | 44,71 | 44,71 | -1,01% | 151,00 |
| 10.03.2026 | 44,62 | 45,16 | 44,62 | 45,16 | 2,74% | 422,00 |
| 09.03.2026 | 44,94 | 44,94 | 43,96 | 43,96 | -2,83% | 25,00 |
| 06.03.2026 | 46,05 | 46,05 | 45,24 | 45,24 | -3,61% | 156,00 |
| 05.03.2026 | 46,93 | 46,93 | 46,93 | 46,93 | 0,37% | 1,00 |
| 04.03.2026 | 46,76 | 46,76 | 46,76 | 46,76 | -0,42% | 80,00 |
| 03.03.2026 | 46,05 | 46,95 | 46,05 | 46,95 | 2,31% | 511,00 |
| 02.03.2026 | 46,14 | 46,14 | 45,55 | 45,89 | -3,26% | 178,00 |
| 27.02.2026 | 47,44 | 47,44 | 47,44 | 47,44 | -1,46% | 135,00 |
| 26.02.2026 | 47,37 | 48,14 | 47,28 | 48,14 | 2,03% | 375,00 |
| 25.02.2026 | 46,33 | 47,18 | 46,33 | 47,18 | 1,80% | 115,00 |
| 24.02.2026 | 47,12 | 47,12 | 46,35 | 46,35 | -1,57% | 288,00 |
| 23.02.2026 | 48,71 | 49,72 | 47,09 | 47,09 | -4,47% | 668,00 |
| 20.02.2026 | 49,43 | 49,43 | 49,29 | 49,29 | -1,35% | 78,00 |
| 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 | 49,44 | 49,17 | 49,17 | 0,43% | 67,00 |
| 16.02.2026 | 48,96 | 48,96 | 48,96 | 48,96 | 2,16% | 5,00 |
| 13.02.2026 | 48,48 | 49,01 | 47,92 | 47,92 | -4,66% | 522,00 |
| 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 |