24,240$
1,00%
Echtzeit-Aktienkurs US Bancorp
Bid:
Ask:
Aktienkurse zur US Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 18,70 | 18,97 | 18,70 | 18,85 | -0,48% | 163,00 |
| 05.03.2026 | 19,04 | 19,04 | 18,90 | 18,94 | -0,21% | 163,00 |
| 04.03.2026 | 19,08 | 19,08 | 18,95 | 18,98 | -0,52% | 163,00 |
| 03.03.2026 | 19,03 | 19,08 | 18,81 | 19,08 | -0,10% | 163,00 |
| 02.03.2026 | 18,90 | 19,10 | 18,90 | 19,10 | 0,79% | 163,00 |
| 27.02.2026 | 18,83 | 18,95 | 18,71 | 18,95 | 0,00% | 163,00 |
| 26.02.2026 | 18,95 | 19,03 | 18,84 | 18,95 | 0,05% | 163,00 |
| 25.02.2026 | 19,04 | 19,18 | 18,92 | 18,94 | -0,84% | 163,00 |
| 24.02.2026 | 19,04 | 19,19 | 19,00 | 19,10 | 0,00% | 163,00 |
| 23.02.2026 | 19,28 | 19,28 | 19,01 | 19,10 | -0,57% | 163,00 |
| 20.02.2026 | 19,24 | 19,32 | 19,19 | 19,21 | -0,21% | 48.922,00 |
| 19.02.2026 | 19,43 | 19,43 | 19,23 | 19,25 | -0,67% | 44.429,00 |
| 18.02.2026 | 19,44 | 19,54 | 19,35 | 19,38 | -0,82% | 84.739,00 |
| 17.02.2026 | 19,52 | 19,55 | 19,35 | 19,54 | 0,36% | 55.270,00 |
| 13.02.2026 | 19,35 | 19,50 | 19,35 | 19,47 | 0,72% | 39.098,00 |
| 12.02.2026 | 19,32 | 19,48 | 19,25 | 19,33 | -0,21% | 78.389,00 |
| 11.02.2026 | 19,44 | 19,45 | 19,30 | 19,37 | 0,05% | 40.413,00 |
| 10.02.2026 | 19,25 | 19,37 | 19,23 | 19,36 | 0,57% | 62.582,00 |
| 09.02.2026 | 19,29 | 19,33 | 19,20 | 19,25 | 0,16% | 51.978,00 |
| 06.02.2026 | 19,31 | 19,33 | 19,15 | 19,22 | -0,10% | 106.997,00 |
| 05.02.2026 | 19,34 | 19,34 | 19,17 | 19,24 | -0,41% | 61.739,00 |
| 04.02.2026 | 19,34 | 19,34 | 19,23 | 19,32 | -0,10% | 78.954,00 |
| 03.02.2026 | 19,35 | 19,43 | 19,21 | 19,34 | 0,10% | 54.886,00 |
| 02.02.2026 | 19,31 | 19,56 | 19,27 | 19,32 | -0,05% | 81.022,00 |
| 30.01.2026 | 19,06 | 19,56 | 19,06 | 19,33 | 1,52% | 306.538,00 |
| 29.01.2026 | 19,00 | 19,04 | 18,85 | 19,04 | 0,21% | 74.595,00 |
| 28.01.2026 | 18,96 | 19,02 | 18,92 | 19,00 | 0,05% | 52.336,00 |
| 27.01.2026 | 19,03 | 19,03 | 18,90 | 18,99 | -0,16% | 49.142,00 |
| 26.01.2026 | 18,90 | 19,04 | 18,80 | 19,02 | 0,69% | 45.622,00 |
| 23.01.2026 | 18,90 | 18,93 | 18,75 | 18,89 | -0,05% | 101.958,00 |
| 22.01.2026 | 18,83 | 18,91 | 18,77 | 18,90 | 0,43% | 63.814,00 |
| 21.01.2026 | 18,81 | 18,94 | 18,76 | 18,82 | -0,16% | 73.332,00 |
| 20.01.2026 | 18,80 | 18,96 | 18,67 | 18,85 | -0,58% | 128.903,00 |
| 16.01.2026 | 18,92 | 18,99 | 18,87 | 18,96 | -0,16% | 71.973,00 |
| 15.01.2026 | 18,78 | 19,08 | 18,72 | 18,99 | 1,28% | 186.500,00 |
| 14.01.2026 | 18,54 | 18,76 | 18,54 | 18,75 | 1,08% | 97.966,00 |
| 13.01.2026 | 18,48 | 18,61 | 18,47 | 18,55 | 0,38% | 80.383,00 |
| 12.01.2026 | 18,46 | 18,51 | 18,33 | 18,48 | 0,11% | 76.796,00 |
| 09.01.2026 | 18,50 | 18,59 | 18,45 | 18,46 | -0,43% | 81.284,00 |
| 08.01.2026 | 18,38 | 18,60 | 18,30 | 18,54 | 0,49% | 113.069,00 |
| 07.01.2026 | 18,25 | 18,51 | 18,21 | 18,45 | 1,43% | 172.566,00 |
| 06.01.2026 | 18,08 | 18,23 | 18,07 | 18,19 | 0,11% | 196.410,00 |
| 05.01.2026 | 18,14 | 18,35 | 18,09 | 18,17 | 0,44% | 124.572,00 |
| 02.01.2026 | 18,01 | 18,13 | 17,91 | 18,09 | 1,34% | 100.441,00 |
| 31.12.2025 | 18,01 | 18,10 | 17,81 | 17,85 | -2,19% | 359.231,00 |
| 30.12.2025 | 18,23 | 18,30 | 18,16 | 18,25 | 0,27% | 206.719,00 |
| 29.12.2025 | 18,23 | 18,28 | 18,15 | 18,20 | -0,16% | 192.527,00 |
| 26.12.2025 | 18,26 | 18,33 | 18,18 | 18,23 | 0,00% | 118.598,00 |
| 24.12.2025 | 18,23 | 18,28 | 18,17 | 18,23 | -0,05% | 115.251,00 |
| 23.12.2025 | 18,28 | 18,31 | 18,20 | 18,24 | -0,22% | 215.093,00 |
| 22.12.2025 | 18,37 | 18,43 | 18,24 | 18,28 | -0,54% | 185.594,00 |
| 19.12.2025 | 18,21 | 18,48 | 18,17 | 18,38 | 0,71% | 229.814,00 |
| 18.12.2025 | 18,23 | 18,33 | 18,15 | 18,25 | 0,16% | 191.084,00 |
| 17.12.2025 | 18,30 | 18,41 | 18,18 | 18,22 | -0,65% | 245.915,00 |
| 16.12.2025 | 18,38 | 18,49 | 18,31 | 18,34 | -0,60% | 195.081,00 |
| 15.12.2025 | 18,62 | 18,62 | 18,36 | 18,45 | -0,40% | 190.673,00 |
| 12.12.2025 | 18,69 | 18,80 | 18,42 | 18,53 | -0,99% | 167.139,00 |
| 11.12.2025 | 18,81 | 18,89 | 18,65 | 18,71 | -0,53% | 133.191,00 |
| 10.12.2025 | 18,90 | 19,00 | 18,80 | 18,81 | -0,37% | 127.395,00 |
| 09.12.2025 | 18,97 | 18,97 | 18,79 | 18,88 | -0,63% | 166.739,00 |
| 08.12.2025 | 18,84 | 19,00 | 18,73 | 19,00 | 0,53% | 128.353,00 |
| 05.12.2025 | 18,65 | 18,95 | 18,62 | 18,90 | 1,29% | 303.170,00 |
| 04.12.2025 | 18,50 | 18,67 | 18,50 | 18,66 | 0,70% | 177.210,00 |
| 03.12.2025 | 18,45 | 18,61 | 18,34 | 18,53 | 0,49% | 166.038,00 |
| 02.12.2025 | 18,36 | 18,44 | 18,33 | 18,44 | 0,44% | 149.318,00 |
| 01.12.2025 | 18,23 | 18,39 | 18,23 | 18,36 | -0,05% | 149.605,00 |
| 28.11.2025 | 18,19 | 18,39 | 18,19 | 18,37 | 0,66% | 107.164,00 |
| 26.11.2025 | 18,05 | 18,27 | 17,95 | 18,25 | 1,28% | 217.283,00 |
| 25.11.2025 | 18,08 | 18,10 | 17,91 | 18,02 | -0,39% | 140.375,00 |
| 24.11.2025 | 18,04 | 18,19 | 18,00 | 18,09 | 0,56% | 103.706,00 |
| 21.11.2025 | 17,95 | 18,13 | 17,71 | 17,99 | 0,06% | 143.644,00 |
| 20.11.2025 | 18,26 | 18,29 | 17,83 | 17,98 | -1,26% | 167.419,00 |
| 19.11.2025 | 18,31 | 18,31 | 18,18 | 18,21 | -0,76% | 128.409,00 |
| 18.11.2025 | 18,28 | 18,39 | 18,24 | 18,35 | 0,00% | 105.417,00 |
| 17.11.2025 | 18,41 | 18,47 | 18,22 | 18,35 | -0,76% | 140.229,00 |
| 14.11.2025 | 18,43 | 18,55 | 18,37 | 18,49 | 0,16% | 113.601,00 |
| 13.11.2025 | 18,56 | 18,56 | 18,37 | 18,46 | -0,59% | 162.512,00 |
| 12.11.2025 | 18,76 | 18,82 | 18,50 | 18,57 | -0,96% | 158.071,00 |
| 11.11.2025 | 18,85 | 18,89 | 18,70 | 18,75 | -0,48% | 78.131,00 |
| 10.11.2025 | 18,90 | 18,92 | 18,77 | 18,84 | -0,05% | 94.444,00 |
| 07.11.2025 | 18,80 | 18,90 | 18,67 | 18,85 | 0,16% | 167.118,00 |
| 06.11.2025 | 18,90 | 18,92 | 18,80 | 18,82 | -0,32% | 91.837,00 |
| 05.11.2025 | 18,85 | 18,99 | 18,76 | 18,88 | 0,11% | 100.772,00 |
| 04.11.2025 | 18,89 | 19,06 | 18,80 | 18,86 | -0,58% | 189.237,00 |
| 03.11.2025 | 18,93 | 19,04 | 18,73 | 18,97 | 0,48% | 196.838,00 |
| 31.10.2025 | 19,00 | 19,00 | 18,76 | 18,88 | -0,53% | 204.796,00 |
| 30.10.2025 | 19,07 | 19,13 | 18,94 | 18,98 | -0,58% | 99.159,00 |
| 29.10.2025 | 19,20 | 19,24 | 19,03 | 19,09 | -0,52% | 124.784,00 |
| 28.10.2025 | 19,15 | 19,20 | 19,10 | 19,19 | 0,16% | 92.961,00 |
| 27.10.2025 | 19,07 | 19,16 | 18,95 | 19,16 | 0,84% | 85.674,00 |
| 24.10.2025 | 19,03 | 19,09 | 18,95 | 19,00 | 0,00% | 90.162,00 |
| 23.10.2025 | 19,07 | 19,07 | 18,94 | 19,00 | -0,05% | 71.573,00 |
| 22.10.2025 | 19,13 | 19,16 | 18,95 | 19,01 | -0,58% | 127.172,00 |
| 21.10.2025 | 19,14 | 19,24 | 19,04 | 19,12 | 0,16% | 151.101,00 |
| 20.10.2025 | 18,97 | 19,17 | 18,97 | 19,09 | 0,79% | 127.709,00 |
| 17.10.2025 | 18,97 | 19,04 | 18,88 | 18,94 | -0,05% | 148.293,00 |
| 16.10.2025 | 19,15 | 19,22 | 18,90 | 18,95 | -0,94% | 192.177,00 |
| 15.10.2025 | 19,08 | 19,13 | 18,95 | 19,13 | 0,74% | 113.962,00 |
| 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 |