Echtzeit-Aktienkurs US Bancorp
Bid:
Ask:
Aktienkurse zur US Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2021 | 25,02 | 25,59 | 24,38 | 24,96 | -0,28% | - |
| 13.01.2021 | 25,59 | 25,61 | 24,39 | 25,03 | 0,28% | - |
| 12.01.2021 | 25,01 | 25,01 | 24,96 | 24,96 | 0,02% | - |
| 11.01.2021 | 25,01 | 25,01 | 24,95 | 24,95 | -0,02% | - |
| 08.01.2021 | 24,95 | 25,63 | 24,36 | 24,96 | -0,18% | - |
| 07.01.2021 | 25,00 | 25,58 | 25,00 | 25,00 | -0,08% | - |
| 06.01.2021 | 25,09 | 26,26 | 24,44 | 25,02 | 0,28% | - |
| 05.01.2021 | 25,05 | 25,64 | 24,95 | 24,95 | -0,02% | - |
| 04.01.2021 | 25,60 | 25,60 | 24,95 | 24,96 | -0,22% | - |
| 31.12.2020 | 25,00 | 25,63 | 25,00 | 25,01 | -0,18% | - |
| 30.12.2020 | 26,44 | 26,44 | 24,34 | 25,06 | -1,11% | - |
| 29.12.2020 | 25,28 | 25,38 | 24,59 | 25,34 | 0,20% | - |
| 28.12.2020 | 25,36 | 25,36 | 25,27 | 25,29 | -12,86% | - |
| 24.12.2020 | 25,27 | 29,02 | 24,66 | 29,02 | 14,37% | - |
| 23.12.2020 | 25,33 | 25,42 | 25,32 | 25,37 | 0,18% | - |
| 22.12.2020 | 25,38 | 26,00 | 25,27 | 25,33 | -0,22% | - |
| 21.12.2020 | 25,35 | 25,97 | 24,70 | 25,38 | 0,04% | - |
| 18.12.2020 | 25,38 | 25,92 | 25,28 | 25,37 | 0,04% | - |
| 17.12.2020 | 24,05 | 25,97 | 24,05 | 25,36 | -0,10% | - |
| 16.12.2020 | 25,30 | 25,95 | 25,30 | 25,39 | 0,10% | - |
| 15.12.2020 | 26,61 | 26,61 | 24,74 | 25,36 | -0,10% | - |
| 14.12.2020 | 25,34 | 25,39 | 24,63 | 25,39 | 0,61% | - |
| 11.12.2020 | 25,32 | 28,84 | 25,23 | 25,23 | -0,51% | - |
| 10.12.2020 | 25,41 | 25,98 | 25,31 | 25,36 | -0,02% | - |
| 09.12.2020 | 25,36 | 25,99 | 24,71 | 25,37 | -6,04% | - |
| 08.12.2020 | 25,75 | 27,00 | 25,75 | 27,00 | 4,39% | - |
| 07.12.2020 | 26,25 | 26,39 | 25,06 | 25,86 | 0,66% | - |
| 04.12.2020 | 24,96 | 26,28 | 24,96 | 25,69 | 0,18% | - |
| 03.12.2020 | 26,22 | 26,23 | 24,98 | 25,65 | 0,33% | - |
| 02.12.2020 | 25,55 | 26,17 | 24,91 | 25,56 | 0,10% | - |
| 01.12.2020 | 24,97 | 26,23 | 24,91 | 25,54 | -0,06% | - |
| 30.11.2020 | 25,60 | 26,22 | 24,86 | 25,55 | -4,56% | - |
| 27.11.2020 | 25,60 | 28,14 | 25,00 | 26,77 | 4,86% | - |
| 25.11.2020 | 26,21 | 26,25 | 24,93 | 25,53 | -0,35% | - |
| 24.11.2020 | 26,29 | 26,29 | 25,59 | 25,62 | -0,12% | - |
| 23.11.2020 | 25,02 | 26,25 | 24,98 | 25,65 | 0,08% | - |
| 20.11.2020 | 26,32 | 26,32 | 25,00 | 25,63 | -0,02% | - |
| 19.11.2020 | 25,65 | 26,32 | 24,35 | 25,64 | 0,02% | - |
| 18.11.2020 | 25,69 | 26,30 | 25,02 | 25,63 | -0,19% | - |
| 17.11.2020 | 25,01 | 26,37 | 25,01 | 25,68 | -0,27% | - |
| 16.11.2020 | 26,16 | 26,30 | 25,61 | 25,75 | 1,14% | - |
| 13.11.2020 | 25,54 | 26,18 | 24,84 | 25,46 | -0,43% | - |
| 12.11.2020 | 24,75 | 26,15 | 24,75 | 25,57 | 0,25% | - |
| 11.11.2020 | 25,60 | 26,06 | 24,83 | 25,51 | 0,45% | - |
| 10.11.2020 | 25,59 | 26,75 | 24,82 | 25,39 | 2,40% | - |
| 09.11.2020 | 24,04 | 25,55 | 24,04 | 24,80 | -1,86% | - |
| 06.11.2020 | 25,51 | 26,70 | 25,27 | 25,27 | -0,12% | - |
| 05.11.2020 | 25,26 | 25,93 | 24,63 | 25,30 | -0,06% | - |
| 04.11.2020 | 24,76 | 25,98 | 24,00 | 25,31 | 0,32% | - |
| 03.11.2020 | 25,36 | 25,96 | 24,67 | 25,23 | 0,24% | - |
| 02.11.2020 | 25,32 | 25,96 | 25,17 | 25,17 | -0,18% | - |
| 30.10.2020 | 25,18 | 25,86 | 25,12 | 25,22 | 0,20% | - |
| 29.10.2020 | 25,17 | 25,73 | 25,07 | 25,17 | -0,14% | - |
| 28.10.2020 | 25,76 | 25,83 | 24,58 | 25,20 | -0,32% | - |
| 27.10.2020 | 25,17 | 25,87 | 24,63 | 25,28 | 2,81% | - |
| 26.10.2020 | 24,59 | 25,23 | 24,57 | 24,59 | -2,44% | - |
| 23.10.2020 | 25,24 | 25,80 | 24,61 | 25,21 | -2,46% | - |
| 22.10.2020 | 24,62 | 25,84 | 24,62 | 25,84 | 0,16% | - |
| 21.10.2020 | 25,11 | 25,80 | 24,52 | 25,80 | 1,88% | - |
| 20.10.2020 | 25,16 | 25,33 | 25,14 | 25,33 | -3,28% | - |
| 19.10.2020 | 27,56 | 27,56 | 25,41 | 26,19 | 2,37% | - |
| 16.10.2020 | 25,61 | 26,89 | 25,54 | 25,58 | -1,56% | - |
| 15.10.2020 | 25,40 | 26,79 | 25,38 | 25,99 | -0,46% | - |
| 14.10.2020 | 26,03 | 26,74 | 24,77 | 26,11 | -0,11% | - |
| 13.10.2020 | 25,90 | 26,71 | 25,40 | 26,14 | 0,31% | - |
| 12.10.2020 | 24,57 | 26,61 | 24,57 | 26,06 | 0,35% | - |
| 09.10.2020 | 24,67 | 26,59 | 24,67 | 25,97 | -0,13% | - |
| 08.10.2020 | 25,83 | 26,59 | 25,29 | 26,00 | -2,22% | - |
| 07.10.2020 | 25,79 | 26,65 | 24,59 | 26,59 | 2,43% | - |
| 06.10.2020 | 26,01 | 26,70 | 25,36 | 25,96 | 2,57% | - |
| 05.10.2020 | 25,85 | 26,64 | 25,26 | 25,31 | -2,30% | - |
| 02.10.2020 | 25,61 | 27,12 | 24,29 | 25,91 | 0,43% | - |
| 01.10.2020 | 26,97 | 26,97 | 24,91 | 25,80 | 0,94% | - |
| 30.09.2020 | 25,79 | 27,11 | 24,99 | 25,56 | -0,76% | - |
| 29.09.2020 | 25,62 | 26,44 | 24,44 | 25,75 | -0,66% | - |
| 28.09.2020 | 27,28 | 27,28 | 25,24 | 25,92 | 0,08% | - |
| 25.09.2020 | 25,34 | 26,38 | 24,17 | 25,90 | 1,49% | - |
| 24.09.2020 | 25,64 | 26,94 | 24,86 | 25,52 | -0,04% | - |
| 23.09.2020 | 25,94 | 26,54 | 25,05 | 25,53 | -1,33% | - |
| 22.09.2020 | 25,73 | 26,50 | 24,43 | 25,88 | 2,50% | - |
| 21.09.2020 | 27,27 | 27,27 | 25,25 | 25,25 | -3,20% | - |
| 18.09.2020 | 26,14 | 27,30 | 25,38 | 26,08 | 0,42% | - |
| 17.09.2020 | 25,95 | 26,63 | 25,35 | 25,97 | -0,06% | - |
| 16.09.2020 | 25,85 | 26,70 | 24,58 | 25,99 | 0,50% | - |
| 15.09.2020 | 27,07 | 27,07 | 25,20 | 25,86 | 0,23% | - |
| 14.09.2020 | 24,43 | 26,49 | 24,43 | 25,80 | -0,21% | - |
| 11.09.2020 | 27,23 | 27,23 | 25,13 | 25,85 | 0,19% | - |
| 10.09.2020 | 25,79 | 26,49 | 25,13 | 25,80 | 1,63% | - |
| 09.09.2020 | 24,43 | 26,00 | 24,43 | 25,39 | -1,93% | - |
| 08.09.2020 | 25,92 | 27,30 | 25,10 | 25,89 | -0,69% | - |
| 04.09.2020 | 27,43 | 27,43 | 25,25 | 26,07 | -0,27% | - |
| 03.09.2020 | 26,27 | 26,70 | 25,44 | 26,14 | 0,11% | - |
| 02.09.2020 | 26,18 | 27,48 | 25,44 | 26,11 | -0,04% | - |
| 01.09.2020 | 26,21 | 26,79 | 25,41 | 26,12 | 0,04% | - |
| 31.08.2020 | 27,47 | 27,47 | 25,42 | 26,11 | 2,59% | - |
| 28.08.2020 | 24,82 | 26,81 | 24,82 | 25,45 | -0,04% | - |
| 27.08.2020 | 27,49 | 27,49 | 25,44 | 25,46 | -1,89% | - |
| 26.08.2020 | 25,97 | 26,71 | 25,30 | 25,95 | 0,17% | - |
| 25.08.2020 | 25,91 | 26,62 | 25,22 | 25,90 | 0,47% | - |
| 24.08.2020 | 27,09 | 27,09 | 25,20 | 25,78 | -0,17% | - |