24,240$
1,00%
Echtzeit-Aktienkurs US Bancorp
Bid:
Ask:
Aktienkurse zur US Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 19,05 | 19,11 | 18,88 | 18,99 | -0,42% | 218.834,00 |
| 13.10.2025 | 19,21 | 19,25 | 19,03 | 19,07 | -0,57% | 133.039,00 |
| 10.10.2025 | 19,37 | 19,43 | 19,15 | 19,18 | -0,93% | 52.997,00 |
| 09.10.2025 | 19,37 | 19,45 | 19,24 | 19,36 | -0,26% | 189.075,00 |
| 08.10.2025 | 19,43 | 19,48 | 19,35 | 19,41 | -0,15% | 92.650,00 |
| 07.10.2025 | 19,42 | 19,50 | 19,39 | 19,44 | 0,05% | 101.497,00 |
| 06.10.2025 | 19,51 | 19,54 | 19,36 | 19,43 | -1,12% | 132.069,00 |
| 02.10.2025 | 19,71 | 19,74 | 19,56 | 19,65 | -0,10% | 44.022,00 |
| 01.10.2025 | 19,58 | 19,77 | 19,55 | 19,67 | 0,41% | 109.374,00 |
| 30.09.2025 | 19,60 | 19,60 | 19,45 | 19,59 | -1,56% | 166.125,00 |
| 29.09.2025 | 19,94 | 19,95 | 19,78 | 19,90 | -0,20% | 104.314,00 |
| 26.09.2025 | 19,98 | 20,04 | 19,86 | 19,94 | -0,20% | 80.632,00 |
| 25.09.2025 | 20,02 | 20,02 | 19,95 | 19,98 | -0,40% | 131.670,00 |
| 24.09.2025 | 20,16 | 20,16 | 20,02 | 20,06 | -0,40% | 62.178,00 |
| 23.09.2025 | 20,21 | 20,21 | 20,07 | 20,14 | -0,49% | 140.847,00 |
| 22.09.2025 | 20,35 | 20,35 | 20,19 | 20,24 | -0,39% | 81.547,00 |
| 19.09.2025 | 20,35 | 20,37 | 20,26 | 20,32 | -0,15% | 103.650,00 |
| 18.09.2025 | 20,33 | 20,37 | 20,25 | 20,35 | 0,15% | 33.884,00 |
| 17.09.2025 | 20,36 | 20,41 | 20,29 | 20,32 | 0,05% | 50.683,00 |
| 16.09.2025 | 20,28 | 20,36 | 20,22 | 20,31 | 0,15% | 69.393,00 |
| 15.09.2025 | 20,25 | 20,28 | 20,18 | 20,28 | 0,40% | 64.472,00 |
| 12.09.2025 | 20,24 | 20,25 | 20,09 | 20,20 | -0,15% | 53.913,00 |
| 11.09.2025 | 20,20 | 20,28 | 20,14 | 20,23 | 0,25% | 75.385,00 |
| 10.09.2025 | 20,32 | 20,32 | 20,13 | 20,18 | -0,35% | 122.217,00 |
| 09.09.2025 | 20,30 | 20,32 | 20,17 | 20,25 | -0,25% | 125.766,00 |
| 08.09.2025 | 20,37 | 20,49 | 20,30 | 20,30 | -0,25% | 129.512,00 |
| 05.09.2025 | 20,36 | 20,45 | 20,26 | 20,35 | 0,05% | 69.011,00 |
| 04.09.2025 | 20,29 | 20,35 | 20,28 | 20,34 | 0,20% | 42.439,00 |
| 03.09.2025 | 20,26 | 20,34 | 20,20 | 20,30 | 0,35% | 57.136,00 |
| 02.09.2025 | 20,15 | 20,28 | 20,13 | 20,23 | -0,15% | 75.666,00 |
| 29.08.2025 | 20,31 | 20,33 | 20,15 | 20,26 | -0,34% | 171.198,00 |
| 28.08.2025 | 20,37 | 20,39 | 20,28 | 20,33 | -0,25% | 75.733,00 |
| 27.08.2025 | 20,45 | 20,49 | 20,36 | 20,38 | -0,39% | 79.010,00 |
| 26.08.2025 | 20,50 | 20,53 | 20,41 | 20,46 | -0,29% | 56.926,00 |
| 25.08.2025 | 20,59 | 20,60 | 20,45 | 20,52 | -0,19% | 59.710,00 |
| 22.08.2025 | 20,54 | 20,66 | 20,43 | 20,56 | 0,10% | 97.972,00 |
| 21.08.2025 | 20,54 | 20,54 | 20,41 | 20,54 | 0,00% | 57.989,00 |
| 20.08.2025 | 20,46 | 20,55 | 20,39 | 20,54 | 0,29% | 62.495,00 |
| 19.08.2025 | 20,35 | 20,53 | 20,33 | 20,48 | 0,59% | 78.788,00 |
| 18.08.2025 | 20,27 | 20,39 | 20,13 | 20,36 | 0,44% | 142.052,00 |
| 15.08.2025 | 20,36 | 20,36 | 20,22 | 20,27 | -0,15% | 78.501,00 |
| 14.08.2025 | 20,37 | 20,41 | 20,24 | 20,30 | -0,49% | 99.089,00 |
| 13.08.2025 | 20,40 | 20,50 | 20,37 | 20,40 | -0,20% | 71.891,00 |
| 12.08.2025 | 20,50 | 20,53 | 20,43 | 20,44 | -0,22% | 72.011,00 |
| 11.08.2025 | 20,58 | 20,58 | 20,37 | 20,49 | -0,27% | 46.533,00 |
| 08.08.2025 | 20,59 | 20,68 | 20,50 | 20,54 | -0,24% | 36.739,00 |
| 07.08.2025 | 20,60 | 20,79 | 20,53 | 20,59 | -0,63% | 75.881,00 |
| 06.08.2025 | 20,75 | 20,81 | 20,64 | 20,72 | -0,10% | 43.422,00 |
| 05.08.2025 | 20,82 | 20,84 | 20,58 | 20,74 | -0,29% | 64.012,00 |
| 04.08.2025 | 20,52 | 20,83 | 20,48 | 20,80 | 1,46% | 40.918,00 |
| 01.08.2025 | 20,55 | 20,77 | 20,43 | 20,50 | -0,49% | 51.337,00 |
| 31.07.2025 | 20,62 | 20,74 | 20,53 | 20,60 | 0,29% | 62.374,00 |
| 30.07.2025 | 20,62 | 20,69 | 20,45 | 20,54 | -0,19% | 39.857,00 |
| 29.07.2025 | 20,23 | 20,71 | 20,07 | 20,58 | 0,19% | 38.143,00 |
| 28.07.2025 | 20,66 | 20,70 | 20,46 | 20,54 | -0,53% | 65.422,00 |
| 25.07.2025 | 20,67 | 20,83 | 20,65 | 20,65 | -0,32% | 54.384,00 |
| 24.07.2025 | 20,69 | 20,85 | 20,68 | 20,72 | -0,35% | 42.245,00 |
| 23.07.2025 | 20,75 | 20,80 | 20,68 | 20,79 | -0,29% | 39.173,00 |
| 22.07.2025 | 20,92 | 20,94 | 20,78 | 20,85 | -0,52% | 54.769,00 |
| 21.07.2025 | 20,95 | 21,04 | 20,88 | 20,96 | -0,05% | 36.041,00 |
| 18.07.2025 | 20,77 | 21,05 | 20,76 | 20,97 | 0,87% | 87.543,00 |
| 17.07.2025 | 20,81 | 20,85 | 20,72 | 20,79 | 0,24% | 44.831,00 |
| 16.07.2025 | 20,58 | 20,84 | 20,58 | 20,74 | -0,19% | 36.294,00 |
| 15.07.2025 | 20,75 | 20,84 | 20,67 | 20,78 | 0,43% | 89.949,00 |
| 14.07.2025 | 20,60 | 20,76 | 20,57 | 20,69 | -0,19% | 97.210,00 |
| 11.07.2025 | 20,70 | 20,85 | 20,60 | 20,73 | -0,10% | 94.925,00 |
| 10.07.2025 | 20,60 | 20,80 | 20,42 | 20,75 | 1,12% | 76.917,00 |
| 09.07.2025 | 20,47 | 20,55 | 20,35 | 20,52 | 0,74% | 58.570,00 |
| 08.07.2025 | 20,17 | 20,38 | 20,13 | 20,37 | 0,84% | 50.395,00 |
| 07.07.2025 | 20,19 | 20,23 | 20,04 | 20,20 | -0,10% | 142.340,00 |
| 03.07.2025 | 20,18 | 20,29 | 20,18 | 20,22 | -0,10% | 55.317,00 |
| 02.07.2025 | 20,32 | 20,32 | 19,93 | 20,24 | -0,39% | 226.490,00 |
| 01.07.2025 | 20,10 | 20,32 | 20,10 | 20,32 | 1,20% | 86.258,00 |
| 30.06.2025 | 20,04 | 20,10 | 19,88 | 20,08 | -1,03% | 726.645,00 |
| 27.06.2025 | 20,24 | 20,33 | 20,22 | 20,29 | 0,25% | 136.176,00 |
| 26.06.2025 | 20,29 | 20,34 | 20,22 | 20,24 | -0,15% | 123.293,00 |
| 25.06.2025 | 20,38 | 20,38 | 20,17 | 20,27 | 0,00% | 86.377,00 |
| 24.06.2025 | 20,32 | 20,38 | 20,24 | 20,27 | 0,05% | 51.041,00 |
| 23.06.2025 | 20,24 | 20,38 | 20,20 | 20,26 | -0,10% | 97.166,00 |
| 20.06.2025 | 20,47 | 20,47 | 20,23 | 20,28 | 0,20% | 91.584,00 |
| 18.06.2025 | 20,36 | 20,50 | 20,24 | 20,24 | -0,78% | 42.028,00 |
| 17.06.2025 | 20,46 | 20,53 | 20,35 | 20,40 | -0,20% | 50.079,00 |
| 16.06.2025 | 20,51 | 20,55 | 20,35 | 20,44 | -0,10% | 47.455,00 |
| 13.06.2025 | 20,59 | 20,64 | 20,45 | 20,46 | -0,93% | 41.422,00 |
| 12.06.2025 | 20,59 | 20,70 | 20,59 | 20,65 | 0,11% | 57.879,00 |
| 11.06.2025 | 20,62 | 20,70 | 20,59 | 20,63 | 0,19% | 58.323,00 |
| 10.06.2025 | 20,30 | 20,72 | 20,30 | 20,59 | -0,24% | 45.335,00 |
| 09.06.2025 | 20,63 | 20,71 | 20,56 | 20,64 | 0,39% | 40.740,00 |
| 06.06.2025 | 20,66 | 20,78 | 20,55 | 20,56 | -1,06% | 76.823,00 |
| 05.06.2025 | 20,78 | 20,78 | 20,63 | 20,78 | 0,24% | 97.855,00 |
| 04.06.2025 | 20,61 | 20,84 | 20,60 | 20,73 | 0,88% | 76.123,00 |
| 03.06.2025 | 20,79 | 21,90 | 20,50 | 20,55 | -0,39% | 84.286,00 |
| 02.06.2025 | 20,73 | 20,73 | 20,44 | 20,63 | 0,44% | 58.153,00 |
| 30.05.2025 | 20,74 | 20,89 | 20,54 | 20,54 | -0,77% | 223.869,00 |
| 29.05.2025 | 20,89 | 20,98 | 20,70 | 20,70 | -0,91% | 32.000,00 |
| 28.05.2025 | 20,86 | 20,90 | 20,81 | 20,89 | -0,05% | 29.664,00 |
| 27.05.2025 | 20,66 | 20,90 | 20,65 | 20,90 | 1,06% | 62.414,00 |
| 23.05.2025 | 20,56 | 20,68 | 20,42 | 20,68 | 0,39% | 44.866,00 |
| 22.05.2025 | 20,55 | 20,68 | 20,51 | 20,60 | 0,19% | 44.716,00 |
| 21.05.2025 | 20,89 | 20,89 | 20,52 | 20,56 | -1,77% | 68.949,00 |