50,250€
-1,66%
Echtzeit-Aktienkurs U.S. Bancorp
Bid:
Ask:
Aktienkurse zur U.S. Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2026 | 50,93 | 51,36 | 50,03 | 50,14 | -1,88% | - |
| 06.10.2026 | 50,88 | 51,66 | 50,74 | 51,10 | -0,47% | 1.453,00 |
| 05.10.2026 | 50,62 | 51,94 | 50,62 | 51,34 | 0,27% | 2.731,00 |
| 02.10.2026 | 50,68 | 51,80 | 50,68 | 51,20 | 1,15% | 2.789,00 |
| 01.10.2026 | 51,20 | 51,48 | 49,80 | 50,62 | -0,67% | 1.469,00 |
| 30.09.2026 | 51,20 | 51,38 | 50,78 | 50,96 | -2,41% | 1.278,00 |
| 29.09.2026 | 52,10 | 52,74 | 51,36 | 52,22 | 0,46% | 2.398,00 |
| 28.09.2026 | 52,48 | 52,50 | 51,68 | 51,98 | 0,43% | 1.043,00 |
| 25.09.2026 | 50,84 | 52,80 | 50,84 | 51,76 | 0,70% | 3.524,00 |
| 24.09.2026 | 51,58 | 52,50 | 50,86 | 51,40 | -0,62% | 2.904,00 |
| 23.09.2026 | 51,70 | 52,76 | 51,70 | 51,72 | -0,46% | 1.893,00 |
| 22.09.2026 | 53,02 | 53,34 | 51,96 | 51,96 | -1,10% | 1.872,00 |
| 21.09.2026 | 52,92 | 53,20 | 52,16 | 52,54 | 0,27% | 3.499,00 |
| 18.09.2026 | 52,24 | 53,10 | 51,88 | 52,40 | -0,42% | 2.370,00 |
| 17.09.2026 | 52,80 | 53,30 | 51,98 | 52,62 | -1,28% | 1.944,00 |
| 16.09.2026 | 53,58 | 54,48 | 53,30 | 53,30 | -2,20% | 1.256,00 |
| 15.09.2026 | 54,54 | 54,70 | 53,10 | 54,50 | 0,52% | 1.516,00 |
| 14.09.2026 | 53,88 | 54,70 | 53,88 | 54,22 | 0,48% | 1.306,00 |
| 11.09.2026 | 54,36 | 55,00 | 53,40 | 53,96 | 1,31% | 2.747,00 |
| 10.09.2026 | 53,86 | 54,00 | 53,20 | 53,26 | -0,15% | 1.152,00 |
| 09.09.2026 | 54,06 | 55,00 | 53,12 | 53,34 | -1,22% | 2.986,00 |
| 08.09.2026 | 55,10 | 55,40 | 53,98 | 54,00 | -2,14% | 4.608,00 |
| 07.09.2026 | 54,72 | 55,26 | 54,20 | 55,18 | 1,25% | 1.200,00 |
| 04.09.2026 | 54,78 | 55,40 | 54,28 | 54,50 | 0,04% | 4.305,00 |
| 03.09.2026 | 54,48 | 54,96 | 53,88 | 54,48 | 0,44% | 1.427,00 |
| 02.09.2026 | 53,20 | 54,24 | 52,66 | 54,24 | 1,76% | 2.536,00 |
| 01.09.2026 | 53,48 | 54,00 | 52,92 | 53,30 | -0,11% | 1.899,00 |
| 31.08.2026 | 54,20 | 54,40 | 53,22 | 53,36 | -1,19% | 649,00 |
| 28.08.2026 | 53,88 | 54,00 | 53,14 | 54,00 | 1,09% | 1.562,00 |
| 27.08.2026 | 54,36 | 54,36 | 52,50 | 53,42 | -0,60% | 1.526,00 |
| 26.08.2026 | 53,92 | 54,24 | 53,14 | 53,74 | 1,02% | 1.142,00 |
| 25.08.2026 | 54,16 | 54,54 | 53,20 | 53,20 | -0,75% | 1.311,00 |
| 24.08.2026 | 53,50 | 53,84 | 52,74 | 53,60 | 0,37% | 1.308,00 |
| 21.08.2026 | 52,58 | 54,50 | 52,58 | 53,40 | -0,34% | 1.563,00 |
| 20.08.2026 | 54,12 | 54,18 | 53,50 | 53,58 | -0,11% | 1.445,00 |
| 19.08.2026 | 56,30 | 56,60 | 53,64 | 53,64 | -3,94% | 1.915,00 |
| 18.08.2026 | 56,36 | 57,08 | 55,58 | 55,84 | -1,41% | 2.619,00 |
| 17.08.2026 | 56,82 | 57,00 | 55,64 | 56,64 | 0,25% | 2.019,00 |
| 14.08.2026 | 56,94 | 56,94 | 56,50 | 56,50 | 0,07% | 1.649,00 |
| 13.08.2026 | 56,78 | 58,00 | 56,32 | 56,46 | 0,21% | 2.984,00 |
| 12.08.2026 | 56,00 | 56,40 | 55,38 | 56,34 | 0,97% | 4.061,00 |
| 11.08.2026 | 55,80 | 55,80 | 55,80 | 55,80 | 0,65% | 727,00 |
| 10.08.2026 | 55,08 | 55,94 | 55,08 | 55,44 | 0,18% | 2.489,00 |
| 07.08.2026 | 55,62 | 56,00 | 54,70 | 55,34 | -1,04% | 1.082,00 |
| 06.08.2026 | 56,18 | 56,34 | 55,90 | 55,92 | 0,36% | 1.273,00 |
| 05.08.2026 | 55,44 | 56,50 | 55,44 | 55,72 | -0,36% | 2.282,00 |
| 04.08.2026 | 55,36 | 56,10 | 55,30 | 55,92 | 1,19% | 1.559,00 |
| 03.08.2026 | 55,22 | 55,68 | 55,06 | 55,26 | 1,13% | 2.181,00 |
| 31.07.2026 | 54,60 | 54,92 | 54,38 | 54,64 | -0,26% | 2.187,00 |
| 30.07.2026 | 55,26 | 55,76 | 54,36 | 54,78 | -0,40% | 2.797,00 |
| 29.07.2026 | 56,32 | 56,32 | 55,00 | 55,00 | -2,10% | 3.236,00 |
| 28.07.2026 | 56,42 | 57,00 | 56,10 | 56,18 | 0,75% | 2.204,00 |
| 27.07.2026 | 56,32 | 57,22 | 55,76 | 55,76 | -0,89% | 1.800,00 |
| 24.07.2026 | 56,14 | 56,66 | 55,90 | 56,26 | 1,26% | 2.081,00 |
| 23.07.2026 | 55,98 | 56,48 | 55,56 | 55,56 | -0,68% | 799,00 |
| 22.07.2026 | 55,92 | 56,00 | 55,82 | 55,94 | 1,01% | 1.523,00 |
| 21.07.2026 | 55,18 | 56,22 | 55,18 | 55,38 | -0,25% | 1.355,00 |
| 20.07.2026 | 56,00 | 56,00 | 55,40 | 55,52 | -0,79% | 1.298,00 |
| 17.07.2026 | 55,82 | 57,18 | 55,34 | 55,96 | -0,25% | 2.566,00 |
| 16.07.2026 | 55,12 | 56,10 | 54,92 | 56,10 | 2,04% | 1.985,00 |
| 15.07.2026 | 54,60 | 55,16 | 54,10 | 54,98 | 0,51% | 2.595,00 |
| 14.07.2026 | 54,24 | 55,02 | 54,24 | 54,70 | 0,07% | 3.402,00 |
| 13.07.2026 | 53,98 | 55,12 | 53,98 | 54,66 | 0,04% | 1.739,00 |
| 10.07.2026 | 54,44 | 55,06 | 53,88 | 54,64 | 1,34% | 2.488,00 |
| 09.07.2026 | 53,68 | 53,94 | 53,38 | 53,92 | 0,60% | 1.455,00 |
| 08.07.2026 | 55,98 | 55,98 | 53,58 | 53,60 | -2,90% | 2.498,00 |
| 07.07.2026 | 55,34 | 55,62 | 54,82 | 55,20 | 0,80% | 1.987,00 |
| 06.07.2026 | 54,74 | 55,18 | 54,30 | 54,76 | 0,66% | 3.073,00 |
| 03.07.2026 | 53,62 | 55,00 | 53,62 | 54,40 | 0,22% | 2.255,00 |
| 02.07.2026 | 54,52 | 54,94 | 54,08 | 54,28 | -0,26% | 1.957,00 |
| 01.07.2026 | 52,34 | 54,56 | 52,34 | 54,42 | 2,22% | 2.135,00 |
| 30.06.2026 | 53,80 | 54,50 | 53,12 | 53,24 | -1,08% | 2.878,00 |
| 29.06.2026 | 53,38 | 53,98 | 53,16 | 53,82 | 0,90% | 2.289,00 |
| 26.06.2026 | 54,08 | 55,20 | 53,34 | 53,34 | -0,37% | 2.902,00 |
| 25.06.2026 | 53,20 | 54,26 | 52,64 | 53,54 | 1,29% | 991,00 |
| 24.06.2026 | 53,04 | 53,62 | 52,56 | 52,86 | 0,69% | 2.099,00 |
| 23.06.2026 | 51,42 | 52,50 | 51,30 | 52,50 | 2,30% | 3.407,00 |
| 22.06.2026 | 51,18 | 51,60 | 51,18 | 51,32 | 1,18% | 4.182,00 |
| 19.06.2026 | 51,24 | 51,42 | 50,62 | 50,72 | -0,51% | 3.134,00 |
| 18.06.2026 | 50,44 | 51,84 | 50,30 | 50,98 | 1,59% | 2.828,00 |
| 17.06.2026 | 51,00 | 51,06 | 50,18 | 50,18 | -0,75% | 2.935,00 |
| 16.06.2026 | 50,24 | 51,00 | 49,79 | 50,56 | 0,64% | 3.473,00 |
| 15.06.2026 | 51,52 | 52,50 | 50,24 | 50,24 | -1,26% | 3.820,00 |
| 12.06.2026 | 49,94 | 51,00 | 49,94 | 50,88 | 3,65% | 1.327,00 |
| 11.06.2026 | 48,88 | 49,15 | 48,88 | 49,09 | 1,51% | 594,00 |
| 10.06.2026 | 48,88 | 48,88 | 48,17 | 48,36 | -0,27% | 4,00 |
| 09.06.2026 | 48,29 | 48,49 | 48,29 | 48,49 | 0,79% | 51,00 |
| 08.06.2026 | 48,46 | 48,48 | 47,88 | 48,11 | -0,39% | 213,00 |
| 05.06.2026 | 47,26 | 48,49 | 47,26 | 48,30 | 4,66% | 72,00 |
| 04.06.2026 | 46,15 | 46,15 | 46,15 | 46,15 | -0,88% | 4,00 |
| 03.06.2026 | 46,56 | 46,56 | 46,56 | 46,56 | 0,02% | 1,00 |
| 02.06.2026 | 46,46 | 46,55 | 46,10 | 46,55 | 1,59% | 411,00 |
| 01.06.2026 | 47,32 | 47,32 | 45,82 | 45,82 | -1,95% | 615,00 |
| 29.05.2026 | 46,85 | 46,85 | 46,73 | 46,73 | -0,45% | 5,00 |
| 28.05.2026 | 47,31 | 47,31 | 46,94 | 46,94 | -0,21% | 730,00 |
| 27.05.2026 | 47,25 | 47,30 | 47,04 | 47,04 | -0,08% | 808,00 |
| 26.05.2026 | 47,08 | 47,08 | 47,08 | 47,08 | -1,40% | 150,00 |
| 25.05.2026 | 47,78 | 47,78 | 47,75 | 47,75 | 0,95% | 2,00 |
| 22.05.2026 | 47,27 | 47,30 | 47,27 | 47,30 | 1,22% | 65,00 |
| 21.05.2026 | 46,50 | 47,24 | 46,50 | 46,73 | -0,28% | 440,00 |