41,420€
1,42%
Echtzeit-Aktienkurs U.S. Bancorp
Bid:
Ask:
Aktienkurse zur U.S. Bancorp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 40,69 | 41,62 | 40,49 | 41,42 | 1,42% | - |
27.03.2024 | 40,31 | 40,86 | 39,78 | 40,84 | 1,64% | - |
26.03.2024 | 40,11 | 40,64 | 40,11 | 40,18 | 0,10% | - |
25.03.2024 | 40,13 | 40,89 | 40,11 | 40,14 | 0,05% | - |
22.03.2024 | 40,92 | 41,58 | 40,11 | 40,12 | -1,88% | - |
21.03.2024 | 39,82 | 41,10 | 39,82 | 40,89 | 2,43% | - |
20.03.2024 | 38,79 | 40,00 | 38,57 | 39,92 | 2,91% | - |
19.03.2024 | 39,09 | 39,36 | 38,75 | 38,79 | -0,72% | - |
18.03.2024 | 38,26 | 39,09 | 38,26 | 39,07 | 1,14% | - |
15.03.2024 | 39,18 | 39,25 | 38,41 | 38,63 | -1,05% | - |
14.03.2024 | 39,72 | 40,09 | 38,69 | 39,04 | -2,06% | - |
13.03.2024 | 39,54 | 40,30 | 39,47 | 39,86 | 0,94% | - |
12.03.2024 | 40,11 | 40,11 | 39,46 | 39,49 | -1,35% | - |
11.03.2024 | 39,62 | 40,06 | 39,38 | 40,03 | 1,01% | - |
08.03.2024 | 39,58 | 40,08 | 39,44 | 39,63 | 0,41% | - |
07.03.2024 | 39,54 | 40,13 | 39,21 | 39,47 | -0,33% | - |
06.03.2024 | 39,90 | 40,04 | 38,63 | 39,60 | -0,55% | - |
05.03.2024 | 39,34 | 40,34 | 39,18 | 39,82 | 1,32% | - |
04.03.2024 | 38,06 | 40,05 | 38,06 | 39,30 | 3,04% | - |
01.03.2024 | 38,59 | 38,88 | 37,90 | 38,14 | -1,29% | - |
29.02.2024 | 38,04 | 38,92 | 37,76 | 38,64 | 1,87% | - |
28.02.2024 | 38,16 | 38,33 | 37,80 | 37,93 | -0,60% | - |
27.02.2024 | 37,64 | 38,58 | 37,43 | 38,16 | 1,44% | - |
26.02.2024 | 38,08 | 38,27 | 37,50 | 37,62 | -1,44% | - |
23.02.2024 | 38,22 | 38,50 | 37,94 | 38,17 | 0,21% | - |
22.02.2024 | 37,45 | 38,89 | 37,45 | 38,09 | 0,93% | 81,00 |
21.02.2024 | 38,10 | 38,20 | 37,29 | 37,74 | -0,94% | 175,00 |
20.02.2024 | 38,49 | 38,49 | 37,77 | 38,10 | -1,01% | 60,00 |
19.02.2024 | 38,43 | 38,56 | 38,43 | 38,49 | 0,10% | - |
16.02.2024 | 38,57 | 38,82 | 37,90 | 38,45 | -0,44% | - |
15.02.2024 | 37,78 | 38,73 | 37,70 | 38,62 | 2,06% | 400,00 |
14.02.2024 | 37,31 | 37,96 | 37,21 | 37,84 | 1,39% | - |
13.02.2024 | 38,08 | 38,31 | 36,81 | 37,32 | -2,05% | 142,00 |
12.02.2024 | 37,31 | 38,41 | 37,07 | 38,10 | 2,47% | - |
09.02.2024 | 37,51 | 37,75 | 36,88 | 37,18 | -0,75% | - |
08.02.2024 | 37,05 | 37,52 | 36,60 | 37,46 | 1,11% | 10,00 |
07.02.2024 | 37,60 | 37,67 | 36,07 | 37,05 | -0,46% | 30,00 |
06.02.2024 | 37,41 | 37,75 | 37,17 | 37,22 | -0,19% | 2,00 |
05.02.2024 | 37,86 | 38,04 | 37,20 | 37,29 | -1,19% | 30,00 |
02.02.2024 | 37,82 | 38,07 | 37,06 | 37,74 | 0,05% | - |
01.02.2024 | 38,37 | 38,90 | 36,87 | 37,72 | -1,67% | - |
31.01.2024 | 40,05 | 40,18 | 38,27 | 38,36 | -4,08% | 420,00 |
30.01.2024 | 39,66 | 40,01 | 39,33 | 39,99 | 0,93% | 13,00 |
29.01.2024 | 39,24 | 39,78 | 39,16 | 39,62 | 0,84% | - |
26.01.2024 | 39,48 | 39,55 | 38,98 | 39,29 | -0,41% | - |
25.01.2024 | 39,03 | 39,70 | 38,86 | 39,45 | 1,26% | - |
24.01.2024 | 38,65 | 39,41 | 38,46 | 38,96 | 0,85% | - |
23.01.2024 | 38,24 | 38,79 | 38,12 | 38,63 | 0,84% | - |
22.01.2024 | 38,55 | 39,01 | 37,95 | 38,31 | -0,70% | - |
19.01.2024 | 36,95 | 38,67 | 36,78 | 38,58 | 4,58% | - |
18.01.2024 | 37,52 | 37,89 | 35,96 | 36,89 | -1,68% | 80,00 |
17.01.2024 | 38,06 | 38,84 | 36,97 | 37,52 | -1,52% | 659,00 |
16.01.2024 | 38,34 | 38,58 | 37,68 | 38,10 | -0,63% | 30,00 |
15.01.2024 | 38,55 | 38,55 | 38,25 | 38,34 | -0,44% | - |
12.01.2024 | 39,03 | 39,26 | 38,09 | 38,51 | -1,33% | - |
11.01.2024 | 39,66 | 39,66 | 38,47 | 39,03 | -1,46% | 5,00 |
10.01.2024 | 39,80 | 39,97 | 39,13 | 39,61 | -0,48% | - |
09.01.2024 | 40,07 | 40,43 | 39,46 | 39,80 | -0,95% | 10,00 |
08.01.2024 | 40,07 | 40,25 | 39,41 | 40,18 | 0,50% | 5,00 |
05.01.2024 | 39,58 | 40,39 | 39,19 | 39,98 | 1,16% | - |
04.01.2024 | 39,32 | 39,80 | 39,04 | 39,52 | 0,95% | 4,00 |
03.01.2024 | 40,07 | 40,10 | 39,09 | 39,15 | -2,25% | - |
02.01.2024 | 39,46 | 40,22 | 38,94 | 40,05 | 1,52% | 1,00 |
29.12.2023 | 39,46 | 39,50 | 39,06 | 39,45 | -0,03% | - |
28.12.2023 | 39,62 | 39,70 | 38,92 | 39,46 | -0,38% | 50,00 |
27.12.2023 | 39,50 | 40,28 | 39,45 | 39,61 | 0,33% | 32,00 |
22.12.2023 | 39,34 | 39,71 | 39,11 | 39,48 | 0,64% | 31,00 |
21.12.2023 | 38,81 | 39,54 | 38,81 | 39,23 | 1,16% | 960,00 |
20.12.2023 | 40,25 | 40,36 | 38,53 | 38,78 | -3,63% | 150,00 |
19.12.2023 | 40,31 | 40,61 | 40,01 | 40,24 | -0,17% | - |
18.12.2023 | 41,38 | 41,57 | 40,26 | 40,31 | -2,68% | 140,00 |
15.12.2023 | 41,22 | 41,97 | 40,71 | 41,42 | 0,80% | 50,00 |
14.12.2023 | 39,07 | 41,78 | 38,88 | 41,09 | 5,04% | 80,00 |
13.12.2023 | 37,47 | 39,21 | 37,34 | 39,12 | 4,24% | - |
12.12.2023 | 37,66 | 37,74 | 37,27 | 37,53 | -0,05% | 75,00 |
11.12.2023 | 37,52 | 37,79 | 37,20 | 37,55 | -0,05% | 25,00 |
08.12.2023 | 36,69 | 37,71 | 36,58 | 37,57 | 2,26% | - |
07.12.2023 | 36,32 | 36,97 | 36,16 | 36,74 | 1,05% | - |
06.12.2023 | 36,52 | 37,43 | 36,31 | 36,36 | -0,38% | - |
05.12.2023 | 36,32 | 36,77 | 36,11 | 36,50 | 0,36% | 52,00 |
04.12.2023 | 36,28 | 36,86 | 35,91 | 36,37 | 0,39% | - |
01.12.2023 | 34,96 | 36,31 | 34,83 | 36,23 | 3,66% | 100,00 |
30.11.2023 | 34,48 | 35,13 | 34,38 | 34,95 | 1,16% | 173,00 |
29.11.2023 | 33,69 | 34,66 | 33,64 | 34,55 | 2,22% | 84,00 |
28.11.2023 | 33,57 | 33,82 | 33,26 | 33,80 | 0,66% | 250,00 |
27.11.2023 | 34,03 | 34,11 | 33,48 | 33,58 | -1,32% | - |
24.11.2023 | 33,65 | 34,15 | 33,55 | 34,03 | 1,13% | - |
23.11.2023 | 33,83 | 33,83 | 33,56 | 33,65 | -0,38% | - |
22.11.2023 | 33,93 | 34,37 | 33,73 | 33,78 | -0,71% | - |
21.11.2023 | 34,40 | 34,45 | 33,87 | 34,02 | -0,79% | 90,00 |
20.11.2023 | 34,62 | 34,62 | 34,05 | 34,29 | -0,38% | 200,00 |
17.11.2023 | 34,42 | 34,74 | 34,25 | 34,42 | 0,06% | 3,00 |
16.11.2023 | 34,18 | 34,44 | 33,83 | 34,40 | 0,53% | 79,00 |
15.11.2023 | 33,24 | 34,41 | 33,12 | 34,22 | 2,76% | - |
14.11.2023 | 31,72 | 33,71 | 31,51 | 33,30 | 4,91% | - |
13.11.2023 | 31,87 | 32,05 | 31,50 | 31,74 | -0,78% | 11,00 |
10.11.2023 | 31,79 | 32,09 | 31,56 | 31,99 | 0,72% | - |
09.11.2023 | 32,21 | 32,93 | 31,69 | 31,76 | -1,40% | - |
08.11.2023 | 32,70 | 32,88 | 32,12 | 32,21 | -1,26% | - |
07.11.2023 | 32,84 | 33,02 | 32,47 | 32,62 | -0,58% | - |