24,240$
1,00%
Echtzeit-Aktienkurs US Bancorp
Bid:
Ask:
Aktienkurse zur US Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 22,55 | 22,63 | 22,46 | 22,46 | -0,71% | 69.149,00 |
| 12.03.2025 | 22,73 | 22,73 | 22,50 | 22,62 | -0,04% | 26.262,00 |
| 11.03.2025 | 22,62 | 22,69 | 22,55 | 22,63 | -0,16% | 65.907,00 |
| 10.03.2025 | 22,60 | 22,70 | 22,55 | 22,67 | 0,07% | 53.952,00 |
| 07.03.2025 | 22,94 | 22,97 | 22,64 | 22,65 | -0,79% | 145.026,00 |
| 06.03.2025 | 22,80 | 22,97 | 22,71 | 22,83 | -0,17% | 82.573,00 |
| 05.03.2025 | 23,01 | 23,11 | 22,87 | 22,87 | -0,69% | 61.478,00 |
| 04.03.2025 | 23,15 | 23,15 | 22,90 | 23,03 | -0,60% | 79.741,00 |
| 03.03.2025 | 23,23 | 23,23 | 23,08 | 23,17 | -0,22% | 45.904,00 |
| 28.02.2025 | 23,08 | 24,00 | 23,07 | 23,22 | 0,91% | 80.976,00 |
| 27.02.2025 | 22,95 | 23,16 | 22,92 | 23,01 | -0,04% | 35.232,00 |
| 26.02.2025 | 23,16 | 23,22 | 22,95 | 23,02 | -0,48% | 88.242,00 |
| 25.02.2025 | 23,24 | 23,24 | 23,03 | 23,13 | 0,23% | 42.019,00 |
| 24.02.2025 | 23,07 | 23,11 | 22,97 | 23,08 | 0,03% | 41.944,00 |
| 21.02.2025 | 22,96 | 23,08 | 22,93 | 23,07 | 0,35% | 48.504,00 |
| 20.02.2025 | 22,86 | 23,01 | 22,80 | 22,99 | 0,83% | 84.246,00 |
| 19.02.2025 | 22,79 | 22,85 | 22,70 | 22,80 | -0,13% | 110.466,00 |
| 18.02.2025 | 22,88 | 22,95 | 22,80 | 22,83 | -0,31% | 51.500,00 |
| 14.02.2025 | 22,98 | 22,99 | 22,86 | 22,90 | 0,31% | 31.465,00 |
| 13.02.2025 | 22,84 | 22,92 | 22,70 | 22,83 | 0,44% | 34.754,00 |
| 12.02.2025 | 22,61 | 22,74 | 22,55 | 22,73 | 0,13% | 65.287,00 |
| 11.02.2025 | 22,76 | 22,77 | 22,68 | 22,70 | -0,04% | 41.491,00 |
| 10.02.2025 | 22,69 | 22,77 | 22,65 | 22,71 | 0,13% | 42.724,00 |
| 07.02.2025 | 22,66 | 22,77 | 22,58 | 22,68 | -0,22% | 30.782,00 |
| 06.02.2025 | 22,79 | 22,83 | 22,65 | 22,73 | -0,09% | 49.025,00 |
| 05.02.2025 | 22,64 | 22,83 | 22,61 | 22,75 | 0,53% | 58.496,00 |
| 04.02.2025 | 22,55 | 22,70 | 22,52 | 22,63 | 0,67% | 37.636,00 |
| 03.02.2025 | 22,47 | 22,67 | 22,44 | 22,48 | -0,27% | 36.267,00 |
| 31.01.2025 | 22,81 | 22,92 | 22,53 | 22,54 | -1,27% | 82.063,00 |
| 30.01.2025 | 22,86 | 22,94 | 22,78 | 22,83 | 0,04% | 56.261,00 |
| 29.01.2025 | 22,77 | 22,90 | 22,67 | 22,82 | 0,09% | 58.259,00 |
| 28.01.2025 | 22,85 | 22,89 | 22,68 | 22,80 | -0,04% | 40.381,00 |
| 27.01.2025 | 22,52 | 22,82 | 22,52 | 22,81 | 1,02% | 68.931,00 |
| 24.01.2025 | 22,66 | 22,83 | 22,58 | 22,58 | -0,27% | 72.351,00 |
| 23.01.2025 | 22,65 | 22,83 | 22,49 | 22,64 | -0,40% | 34.850,00 |
| 22.01.2025 | 22,66 | 22,74 | 22,46 | 22,73 | -0,09% | 59.383,00 |
| 21.01.2025 | 22,62 | 22,75 | 22,51 | 22,75 | 1,11% | 51.441,00 |
| 17.01.2025 | 22,60 | 22,60 | 22,31 | 22,50 | -0,18% | 41.886,00 |
| 16.01.2025 | 22,36 | 22,60 | 22,36 | 22,54 | 0,36% | 47.746,00 |
| 15.01.2025 | 22,40 | 22,63 | 22,00 | 22,46 | 2,18% | 87.631,00 |
| 14.01.2025 | 21,92 | 22,00 | 21,88 | 21,98 | 0,69% | 58.347,00 |
| 13.01.2025 | 21,90 | 21,96 | 21,75 | 21,83 | -0,64% | 51.858,00 |
| 10.01.2025 | 22,19 | 22,19 | 21,88 | 21,97 | -1,08% | 70.108,00 |
| 08.01.2025 | 22,23 | 22,48 | 22,16 | 22,21 | -0,28% | 57.327,00 |
| 07.01.2025 | 22,48 | 22,49 | 22,27 | 22,27 | -0,92% | 38.857,00 |
| 06.01.2025 | 22,51 | 22,60 | 22,31 | 22,48 | -0,27% | 52.855,00 |
| 03.01.2025 | 22,43 | 22,59 | 22,13 | 22,54 | 0,94% | 40.143,00 |
| 02.01.2025 | 22,22 | 22,33 | 22,09 | 22,33 | 1,27% | 81.532,00 |
| 31.12.2024 | 21,99 | 22,17 | 21,70 | 22,05 | -0,90% | 534.487,00 |
| 30.12.2024 | 21,80 | 22,34 | 21,80 | 22,25 | 2,16% | 111.809,00 |
| 27.12.2024 | 22,07 | 22,11 | 21,72 | 21,78 | -1,09% | 82.650,00 |
| 26.12.2024 | 22,04 | 22,26 | 22,00 | 22,02 | -0,59% | 46.694,00 |
| 24.12.2024 | 22,22 | 22,39 | 22,05 | 22,15 | -0,36% | 56.768,00 |
| 23.12.2024 | 22,48 | 22,49 | 22,23 | 22,23 | -0,85% | 62.667,00 |
| 20.12.2024 | 22,37 | 22,50 | 22,37 | 22,42 | 0,22% | 49.889,00 |
| 19.12.2024 | 22,30 | 22,52 | 22,30 | 22,37 | -0,53% | 59.860,00 |
| 18.12.2024 | 22,56 | 22,59 | 22,39 | 22,49 | -0,31% | 91.689,00 |
| 17.12.2024 | 22,60 | 22,71 | 22,55 | 22,56 | -0,35% | 97.750,00 |
| 16.12.2024 | 22,85 | 22,85 | 22,55 | 22,64 | -0,48% | 90.755,00 |
| 13.12.2024 | 22,84 | 22,86 | 22,69 | 22,75 | -0,22% | 79.107,00 |
| 12.12.2024 | 22,90 | 22,97 | 22,80 | 22,80 | -0,35% | 75.652,00 |
| 11.12.2024 | 23,01 | 23,03 | 22,88 | 22,88 | -0,13% | 94.063,00 |
| 10.12.2024 | 22,93 | 23,03 | 22,91 | 22,91 | -0,04% | 80.158,00 |
| 09.12.2024 | 22,92 | 23,02 | 22,91 | 22,92 | -0,04% | 32.585,00 |
| 06.12.2024 | 23,03 | 23,10 | 22,91 | 22,93 | -0,09% | 46.277,00 |
| 05.12.2024 | 22,72 | 23,08 | 22,72 | 22,95 | 0,66% | 101.464,00 |
| 04.12.2024 | 22,74 | 22,86 | 22,60 | 22,80 | 0,44% | 77.089,00 |
| 03.12.2024 | 22,93 | 22,96 | 22,66 | 22,70 | -0,79% | 76.785,00 |
| 02.12.2024 | 22,99 | 23,07 | 22,85 | 22,88 | -0,87% | 122.392,00 |
| 29.11.2024 | 22,70 | 23,19 | 22,60 | 23,08 | 2,17% | 166.163,00 |
| 27.11.2024 | 22,50 | 22,60 | 22,44 | 22,59 | 0,71% | 64.172,00 |
| 26.11.2024 | 22,49 | 22,55 | 22,30 | 22,43 | -0,18% | 81.727,00 |
| 25.11.2024 | 22,42 | 22,50 | 22,37 | 22,47 | 0,76% | 67.962,00 |
| 22.11.2024 | 22,36 | 22,38 | 22,28 | 22,30 | 0,72% | 87.615,00 |
| 20.11.2024 | 22,10 | 22,18 | 22,10 | 22,14 | -0,05% | 86.297,00 |
| 19.11.2024 | 22,14 | 22,25 | 22,11 | 22,15 | 0,00% | 64.111,00 |
| 18.11.2024 | 22,22 | 22,26 | 22,13 | 22,15 | -0,18% | 68.713,00 |
| 15.11.2024 | 22,15 | 22,19 | 22,05 | 22,19 | 0,18% | 53.387,00 |
| 14.11.2024 | 22,11 | 22,18 | 22,00 | 22,15 | 0,36% | 60.395,00 |
| 13.11.2024 | 21,99 | 22,20 | 21,95 | 22,07 | 0,36% | 60.320,00 |
| 12.11.2024 | 22,15 | 22,30 | 21,94 | 21,99 | -1,17% | 69.676,00 |
| 11.11.2024 | 22,34 | 22,37 | 22,20 | 22,25 | -0,14% | 80.409,00 |
| 08.11.2024 | 22,22 | 22,35 | 22,16 | 22,28 | 0,77% | 70.724,00 |
| 07.11.2024 | 22,10 | 22,18 | 22,04 | 22,11 | 0,00% | 69.518,00 |
| 06.11.2024 | 22,15 | 22,19 | 22,00 | 22,11 | -0,32% | 91.192,00 |
| 05.11.2024 | 22,13 | 22,37 | 22,13 | 22,18 | 0,05% | 66.565,00 |
| 04.11.2024 | 22,17 | 22,30 | 22,12 | 22,17 | 0,23% | 76.907,00 |
| 01.11.2024 | 22,12 | 22,22 | 22,08 | 22,12 | -0,09% | 45.763,00 |
| 31.10.2024 | 21,94 | 22,24 | 21,89 | 22,14 | 0,77% | 132.666,00 |
| 30.10.2024 | 21,93 | 22,05 | 21,92 | 21,97 | 0,49% | 72.453,00 |
| 29.10.2024 | 21,81 | 21,88 | 21,70 | 21,86 | 0,05% | 55.077,00 |
| 28.10.2024 | 22,05 | 22,05 | 21,84 | 21,85 | -0,46% | 45.724,00 |
| 25.10.2024 | 22,06 | 22,08 | 21,95 | 21,95 | -0,45% | 34.136,00 |
| 24.10.2024 | 21,99 | 22,05 | 21,88 | 22,05 | 0,32% | 35.612,00 |
| 23.10.2024 | 21,95 | 22,02 | 21,88 | 21,98 | 0,09% | 41.553,00 |
| 22.10.2024 | 21,94 | 22,04 | 21,94 | 21,96 | -0,09% | 127.627,00 |
| 21.10.2024 | 21,91 | 22,03 | 21,85 | 21,98 | 0,27% | 70.709,00 |
| 18.10.2024 | 22,01 | 22,11 | 21,90 | 21,92 | -0,05% | 106.220,00 |
| 17.10.2024 | 21,97 | 22,08 | 21,93 | 21,93 | -0,41% | 106.927,00 |
| 16.10.2024 | 22,02 | 22,11 | 21,95 | 22,02 | 0,23% | 87.596,00 |